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 | 2.36 | 2.31 | -0.04 | -1.70% | 2.27 | 2.37 | 285426 | 6563.69 | 3.14% |
| 2024-05-09 | 2.42 | 2.35 | -0.04 | -1.67% | 2.34 | 2.43 | 236176 | 5622.31 | 2.59% |
| 2024-05-08 | 2.44 | 2.39 | -0.09 | -3.63% | 2.39 | 2.53 | 284821 | 6942.02 | 3.13% |
| 2024-05-07 | 2.36 | 2.48 | 0.08 | 3.33% | 2.31 | 2.49 | 385527 | 9300.79 | 4.23% |
| 2024-05-06 | 2.54 | 2.40 | -0.13 | -5.14% | 2.36 | 2.63 | 738349 | 18028.93 | 8.11% |
| 2024-04-30 | 2.53 | 2.53 | 0.23 | 10.00% | 2.41 | 2.53 | 277284 | 6993.20 | 3.05% |
| 2024-04-26 | 2.32 | 2.30 | -0.01 | -0.43% | 2.30 | 2.39 | 233899 | 5450.73 | 2.55% |
| 2024-04-25 | 2.30 | 2.31 | -0.02 | -0.86% | 2.27 | 2.37 | 321130 | 7451.16 | 3.51% |
| 2024-04-24 | 2.22 | 2.33 | 0.13 | 5.91% | 2.22 | 2.37 | 444421 | 10257.81 | 4.85% |
| 2024-04-23 | 2.03 | 2.20 | 0.17 | 8.37% | 2.03 | 2.23 | 431361 | 9260.93 | 4.71% |
| 2024-04-22 | 2.07 | 2.03 | -0.05 | -2.40% | 1.95 | 2.08 | 261894 | 5294.24 | 2.86% |
| 2024-04-19 | 2.10 | 2.08 | 0.00 | 0.00% | 2.04 | 2.15 | 228442 | 4770.17 | 2.49% |
| 2024-04-18 | 2.14 | 2.08 | -0.07 | -3.26% | 2.03 | 2.20 | 336612 | 7093.12 | 3.67% |
| 2024-04-17 | 2.11 | 2.15 | -0.04 | -1.83% | 2.10 | 2.30 | 492306 | 10808.87 | 5.37% |
| 2024-04-16 | 2.21 | 2.19 | -0.24 | -9.88% | 2.19 | 2.29 | 232561 | 5110.55 | 2.54% |
| 2024-04-15 | 2.60 | 2.43 | -0.27 | -10.00% | 2.43 | 2.66 | 504377 | 12524.79 | 5.51% |
| 2024-04-12 | 2.54 | 2.70 | 0.15 | 5.88% | 2.54 | 2.79 | 558344 | 15136.20 | 6.10% |
| 2024-04-11 | 2.57 | 2.55 | -0.02 | -0.78% | 2.52 | 2.58 | 201131 | 5130.76 | 2.20% |
| 2024-04-10 | 2.69 | 2.57 | -0.11 | -4.10% | 2.54 | 2.73 | 326691 | 8557.21 | 3.57% |
| 2024-04-09 | 2.64 | 2.68 | 0.07 | 2.68% | 2.56 | 2.68 | 327548 | 8650.75 | 3.58% |
| 2024-04-08 | 2.78 | 2.61 | -0.21 | -7.45% | 2.60 | 2.79 | 583037 | 15602.89 | 6.37% |
| 2024-04-03 | 2.70 | 2.82 | 0.11 | 4.06% | 2.69 | 2.93 | 721069 | 20238.16 | 7.87% |
| 2024-04-02 | 2.70 | 2.71 | 0.01 | 0.37% | 2.66 | 2.77 | 466110 | 12595.24 | 5.09% |
| 2024-04-01 | 2.70 | 2.70 | 0.06 | 2.27% | 2.59 | 2.76 | 741031 | 19805.88 | 8.09% |
| 2024-03-29 | 2.40 | 2.64 | 0.24 | 10.00% | 2.34 | 2.64 | 489725 | 12269.88 | 5.35% |
| 2024-03-28 | 2.41 | 2.40 | 0.01 | 0.42% | 2.38 | 2.45 | 292379 | 7079.30 | 3.19% |
| 2024-03-27 | 2.48 | 2.39 | -0.09 | -3.63% | 2.38 | 2.48 | 309000 | 7467.54 | 3.37% |
| 2024-03-26 | 2.53 | 2.48 | -0.06 | -2.36% | 2.40 | 2.56 | 473765 | 11735.44 | 5.17% |
| 2024-03-25 | 2.62 | 2.54 | -0.08 | -3.05% | 2.52 | 2.75 | 609050 | 16109.03 | 6.65% |
| 2024-03-22 | 2.58 | 2.62 | 0.02 | 0.77% | 2.58 | 2.70 | 667620 | 17608.84 | 7.29% |
| 2024-03-21 | 2.42 | 2.60 | 0.14 | 5.69% | 2.40 | 2.69 | 1121124 | 28935.89 | 12.24% |
| 2024-03-20 | 2.22 | 2.46 | 0.22 | 9.82% | 2.21 | 2.46 | 861437 | 20389.74 | 9.40% |
| 2024-03-19 | 2.26 | 2.24 | -0.02 | -0.88% | 2.23 | 2.32 | 352637 | 8007.53 | 3.85% |
| 2024-03-18 | 2.24 | 2.26 | 0.02 | 0.89% | 2.21 | 2.28 | 376830 | 8465.76 | 4.11% |
| 2024-03-15 | 2.28 | 2.24 | -0.03 | -1.32% | 2.21 | 2.29 | 395802 | 8852.47 | 4.32% |
| 2024-03-14 | 2.28 | 2.27 | -0.04 | -1.73% | 2.24 | 2.32 | 571145 | 12976.75 | 6.24% |
| 2024-03-13 | 2.33 | 2.31 | -0.03 | -1.28% | 2.28 | 2.40 | 635339 | 14845.04 | 6.94% |
| 2024-03-12 | 2.49 | 2.34 | -0.16 | -6.40% | 2.26 | 2.49 | 1051053 | 24880.58 | 11.47% |
| 2024-03-11 | 2.29 | 2.50 | 0.17 | 7.30% | 2.29 | 2.54 | 781161 | 19126.47 | 8.53% |
| 2024-03-08 | 2.17 | 2.33 | 0.14 | 6.39% | 2.14 | 2.39 | 850301 | 19319.84 | 9.28% |
| 2024-03-07 | 2.17 | 2.19 | 0.05 | 2.34% | 2.13 | 2.29 | 731184 | 16096.11 | 7.98% |
| 2024-03-06 | 2.15 | 2.14 | -0.08 | -3.60% | 2.05 | 2.20 | 839811 | 17802.96 | 9.17% |
| 2024-03-05 | 2.10 | 2.22 | 0.09 | 4.23% | 2.04 | 2.29 | 1395415 | 30416.38 | 15.23% |
| 2024-03-04 | 1.96 | 2.13 | 0.19 | 9.79% | 1.87 | 2.13 | 1144719 | 23600.77 | 12.50% |
| 2024-03-01 | 2.02 | 1.94 | -0.03 | -1.52% | 1.88 | 2.10 | 1177403 | 23361.00 | 12.85% |
| 2024-02-29 | 1.91 | 1.97 | 0.18 | 10.06% | 1.84 | 1.97 | 508716 | 9771.45 | 5.55% |
| 2024-02-28 | 1.93 | 1.79 | -0.13 | -6.77% | 1.76 | 2.07 | 834085 | 16049.83 | 9.11% |
| 2024-02-27 | 1.92 | 1.92 | 0.02 | 1.05% | 1.87 | 1.93 | 413838 | 7876.11 | 4.52% |
| 2024-02-26 | 1.86 | 1.90 | 0.06 | 3.26% | 1.84 | 1.95 | 609774 | 11529.87 | 6.66% |
| 2024-02-23 | 1.75 | 1.84 | 0.10 | 5.75% | 1.74 | 1.86 | 557748 | 10051.59 | 6.09% |
| 2024-02-22 | 1.66 | 1.74 | 0.08 | 4.82% | 1.64 | 1.74 | 586710 | 9975.78 | 6.41% |
| 2024-02-21 | 1.55 | 1.66 | 0.09 | 5.73% | 1.53 | 1.72 | 791016 | 13008.44 | 8.64% |
| 2024-02-20 | 1.54 | 1.57 | 0.03 | 1.95% | 1.50 | 1.58 | 565859 | 8711.11 | 6.18% |
| 2024-02-19 | 1.45 | 1.54 | 0.03 | 1.99% | 1.44 | 1.55 | 829315 | 12433.20 | 9.05% |
| 2024-02-08 | 1.33 | 1.51 | 0.05 | 3.42% | 1.31 | 1.51 | 1195441 | 16345.98 | 13.05% |
| 2024-02-07 | 1.58 | 1.46 | -0.16 | -9.88% | 1.46 | 1.60 | 516140 | 7604.22 | 5.63% |
| 2024-02-06 | 1.64 | 1.62 | -0.18 | -10.00% | 1.62 | 1.66 | 650880 | 10574.33 | 7.11% |
| 2024-02-05 | 2.00 | 1.80 | -0.20 | -10.00% | 1.80 | 2.02 | 456876 | 8380.85 | 4.99% |
| 2024-02-02 | 1.98 | 2.00 | 0.06 | 3.09% | 1.97 | 2.13 | 944456 | 19546.78 | 10.31% |