致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 2.40 | 2.47 | 0.06 | 2.49% | 2.38 | 2.49 | 387076 | 9456.50 | 2.89% |
| 2024-05-09 | 2.38 | 2.41 | 0.03 | 1.26% | 2.38 | 2.45 | 214355 | 5175.92 | 1.60% |
| 2024-05-08 | 2.46 | 2.38 | -0.14 | -5.56% | 2.37 | 2.46 | 391934 | 9439.22 | 2.93% |
| 2024-05-07 | 2.46 | 2.52 | 0.08 | 3.28% | 2.40 | 2.53 | 406035 | 10039.64 | 3.03% |
| 2024-05-06 | 2.54 | 2.44 | -0.02 | -0.81% | 2.44 | 2.58 | 312841 | 7847.00 | 2.34% |
| 2024-04-30 | 2.54 | 2.46 | -0.05 | -1.99% | 2.44 | 2.54 | 380157 | 9383.51 | 2.84% |
| 2024-04-29 | 2.27 | 2.51 | 0.23 | 10.09% | 2.26 | 2.51 | 561950 | 13556.18 | 4.20% |
| 2024-04-26 | 2.25 | 2.28 | 0.01 | 0.44% | 2.15 | 2.29 | 349938 | 7782.63 | 2.61% |
| 2024-04-25 | 2.25 | 2.27 | 0.01 | 0.44% | 2.24 | 2.30 | 130634 | 2970.18 | 0.98% |
| 2024-04-24 | 2.25 | 2.26 | 0.00 | 0.00% | 2.23 | 2.27 | 109103 | 2457.57 | 0.82% |
| 2024-04-23 | 2.26 | 2.26 | 0.00 | 0.00% | 2.25 | 2.30 | 111860 | 2538.81 | 0.84% |
| 2024-04-22 | 2.26 | 2.26 | 0.01 | 0.44% | 2.22 | 2.28 | 119770 | 2703.98 | 0.89% |
| 2024-04-19 | 2.27 | 2.25 | -0.03 | -1.32% | 2.24 | 2.30 | 141931 | 3213.45 | 1.06% |
| 2024-04-18 | 2.30 | 2.28 | -0.02 | -0.87% | 2.27 | 2.33 | 191670 | 4409.45 | 1.43% |
| 2024-04-17 | 2.23 | 2.30 | 0.09 | 4.07% | 2.23 | 2.30 | 237953 | 5415.46 | 1.78% |
| 2024-04-16 | 2.28 | 2.21 | -0.07 | -3.07% | 2.20 | 2.28 | 208857 | 4656.27 | 1.56% |
| 2024-04-15 | 2.32 | 2.28 | -0.03 | -1.30% | 2.20 | 2.34 | 226511 | 5136.38 | 1.69% |
| 2024-04-12 | 2.36 | 2.31 | -0.05 | -2.12% | 2.31 | 2.38 | 161159 | 3763.43 | 1.20% |
| 2024-04-11 | 2.35 | 2.36 | -0.02 | -0.84% | 2.32 | 2.39 | 195917 | 4628.34 | 1.46% |
| 2024-04-10 | 2.45 | 2.38 | -0.07 | -2.86% | 2.36 | 2.46 | 220780 | 5284.57 | 1.65% |
| 2024-04-09 | 2.45 | 2.45 | 0.00 | 0.00% | 2.42 | 2.47 | 186781 | 4569.68 | 1.40% |
| 2024-04-08 | 2.54 | 2.45 | -0.13 | -5.04% | 2.45 | 2.56 | 371191 | 9230.59 | 2.77% |
| 2024-04-03 | 2.56 | 2.58 | 0.05 | 1.98% | 2.55 | 2.68 | 451743 | 11736.95 | 3.38% |
| 2024-04-02 | 2.52 | 2.53 | 0.00 | 0.00% | 2.50 | 2.55 | 241566 | 6102.71 | 1.80% |
| 2024-04-01 | 2.51 | 2.53 | 0.02 | 0.80% | 2.51 | 2.57 | 189353 | 4803.80 | 1.41% |
| 2024-03-29 | 2.52 | 2.51 | -0.03 | -1.18% | 2.50 | 2.55 | 144378 | 3630.82 | 1.08% |
| 2024-03-28 | 2.54 | 2.54 | -0.01 | -0.39% | 2.53 | 2.58 | 145145 | 3711.37 | 1.08% |
| 2024-03-27 | 2.62 | 2.55 | -0.08 | -3.04% | 2.55 | 2.63 | 173062 | 4458.72 | 1.29% |
| 2024-03-26 | 2.57 | 2.63 | 0.05 | 1.94% | 2.56 | 2.63 | 196204 | 5100.28 | 1.47% |
| 2024-03-25 | 2.58 | 2.58 | -0.01 | -0.39% | 2.56 | 2.64 | 189583 | 4920.76 | 1.42% |
| 2024-03-22 | 2.62 | 2.59 | -0.03 | -1.15% | 2.56 | 2.63 | 165433 | 4284.64 | 1.24% |
| 2024-03-21 | 2.61 | 2.62 | 0.00 | 0.00% | 2.61 | 2.66 | 165682 | 4364.30 | 1.24% |
| 2024-03-20 | 2.60 | 2.62 | 0.01 | 0.38% | 2.59 | 2.63 | 152808 | 3988.33 | 1.14% |
| 2024-03-19 | 2.64 | 2.61 | -0.04 | -1.51% | 2.60 | 2.65 | 169200 | 4440.63 | 1.26% |
| 2024-03-18 | 2.64 | 2.65 | 0.02 | 0.76% | 2.62 | 2.67 | 178121 | 4691.41 | 1.33% |
| 2024-03-15 | 2.61 | 2.63 | 0.02 | 0.77% | 2.59 | 2.64 | 137171 | 3586.84 | 1.03% |
| 2024-03-14 | 2.61 | 2.61 | -0.01 | -0.38% | 2.59 | 2.64 | 134430 | 3516.55 | 1.00% |
| 2024-03-13 | 2.68 | 2.62 | -0.06 | -2.24% | 2.59 | 2.69 | 206624 | 5427.72 | 1.54% |
| 2024-03-12 | 2.57 | 2.68 | 0.11 | 4.28% | 2.56 | 2.69 | 302945 | 7950.81 | 2.26% |
| 2024-03-11 | 2.53 | 2.57 | 0.04 | 1.58% | 2.53 | 2.57 | 155925 | 3973.40 | 1.17% |
| 2024-03-08 | 2.53 | 2.53 | 0.02 | 0.80% | 2.48 | 2.53 | 123818 | 3106.09 | 0.93% |
| 2024-03-07 | 2.53 | 2.51 | -0.02 | -0.79% | 2.51 | 2.57 | 164157 | 4163.41 | 1.23% |
| 2024-03-06 | 2.55 | 2.53 | -0.02 | -0.78% | 2.51 | 2.58 | 176294 | 4481.55 | 1.32% |
| 2024-03-05 | 2.60 | 2.55 | -0.07 | -2.67% | 2.53 | 2.61 | 191344 | 4903.26 | 1.43% |
| 2024-03-04 | 2.66 | 2.62 | -0.06 | -2.24% | 2.57 | 2.66 | 228636 | 5947.30 | 1.71% |
| 2024-03-01 | 2.68 | 2.68 | -0.01 | -0.37% | 2.64 | 2.75 | 283825 | 7607.54 | 2.12% |
| 2024-02-29 | 2.63 | 2.69 | 0.03 | 1.13% | 2.62 | 2.70 | 208253 | 5564.51 | 1.56% |
| 2024-02-28 | 2.76 | 2.66 | -0.10 | -3.62% | 2.66 | 2.80 | 277562 | 7613.08 | 2.07% |
| 2024-02-27 | 2.69 | 2.76 | 0.05 | 1.85% | 2.68 | 2.77 | 184619 | 5043.81 | 1.38% |
| 2024-02-26 | 2.71 | 2.71 | 0.00 | 0.00% | 2.66 | 2.74 | 232677 | 6289.56 | 1.74% |
| 2024-02-23 | 2.70 | 2.71 | 0.01 | 0.37% | 2.66 | 2.72 | 185233 | 4984.04 | 1.38% |
| 2024-02-22 | 2.68 | 2.70 | 0.00 | 0.00% | 2.66 | 2.73 | 185180 | 4981.20 | 1.38% |
| 2024-02-21 | 2.67 | 2.70 | 0.02 | 0.75% | 2.63 | 2.76 | 297427 | 8057.13 | 2.22% |
| 2024-02-20 | 2.70 | 2.68 | -0.01 | -0.37% | 2.63 | 2.70 | 144029 | 3840.36 | 1.08% |
| 2024-02-19 | 2.70 | 2.69 | 0.03 | 1.13% | 2.63 | 2.73 | 304928 | 8139.17 | 2.28% |
| 2024-02-08 | 2.55 | 2.66 | 0.13 | 5.14% | 2.55 | 2.69 | 331508 | 8773.79 | 2.48% |
| 2024-02-07 | 2.45 | 2.53 | 0.08 | 3.27% | 2.42 | 2.59 | 350179 | 8801.13 | 2.62% |
| 2024-02-06 | 2.35 | 2.45 | 0.08 | 3.38% | 2.22 | 2.51 | 316175 | 7451.31 | 2.36% |
| 2024-02-05 | 2.61 | 2.37 | -0.26 | -9.89% | 2.37 | 2.62 | 343403 | 8319.71 | 2.57% |
| 2024-02-02 | 2.67 | 2.63 | -0.05 | -1.87% | 2.54 | 2.78 | 259914 | 6916.97 | 1.94% |