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 | 2.03 | 2.05 | 0.02 | 0.99% | 2.00 | 2.06 | 164498 | 3348.51 | 0.91% |
| 2024-05-09 | 2.01 | 2.03 | 0.03 | 1.50% | 2.00 | 2.03 | 126617 | 2559.57 | 0.70% |
| 2024-05-08 | 2.06 | 2.00 | -0.06 | -2.91% | 1.99 | 2.06 | 218868 | 4411.25 | 1.21% |
| 2024-05-07 | 2.03 | 2.06 | 0.05 | 2.49% | 2.01 | 2.08 | 254042 | 5194.01 | 1.40% |
| 2024-05-06 | 2.01 | 2.01 | 0.02 | 1.01% | 2.00 | 2.04 | 133532 | 2686.67 | 0.74% |
| 2024-04-30 | 2.05 | 1.99 | -0.05 | -2.45% | 1.97 | 2.06 | 160172 | 3206.93 | 0.88% |
| 2024-04-29 | 1.94 | 2.04 | 0.09 | 4.62% | 1.93 | 2.04 | 211825 | 4254.78 | 1.17% |
| 2024-04-26 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.97 | 134532 | 2618.98 | 0.74% |
| 2024-04-25 | 1.94 | 1.93 | 0.01 | 0.52% | 1.91 | 1.97 | 117409 | 2281.58 | 0.65% |
| 2024-04-24 | 1.93 | 1.92 | 0.00 | 0.00% | 1.92 | 1.96 | 118623 | 2295.73 | 0.65% |
| 2024-04-23 | 1.95 | 1.92 | -0.05 | -2.54% | 1.91 | 2.00 | 190821 | 3724.06 | 1.05% |
| 2024-04-22 | 1.99 | 1.97 | -0.03 | -1.50% | 1.93 | 2.00 | 126445 | 2486.90 | 0.70% |
| 2024-04-19 | 2.01 | 2.00 | -0.02 | -0.99% | 1.98 | 2.04 | 148758 | 2985.24 | 0.82% |
| 2024-04-18 | 2.06 | 2.02 | -0.03 | -1.46% | 2.02 | 2.06 | 150244 | 3060.81 | 0.83% |
| 2024-04-17 | 1.98 | 2.05 | 0.09 | 4.59% | 1.98 | 2.07 | 173605 | 3552.45 | 0.96% |
| 2024-04-16 | 2.09 | 1.96 | -0.16 | -7.55% | 1.95 | 2.11 | 271417 | 5444.60 | 1.50% |
| 2024-04-15 | 2.24 | 2.12 | -0.12 | -5.36% | 2.08 | 2.25 | 292144 | 6254.74 | 1.61% |
| 2024-04-12 | 2.30 | 2.24 | -0.07 | -3.03% | 2.22 | 2.33 | 224840 | 5073.62 | 1.24% |
| 2024-04-11 | 2.29 | 2.31 | 0.00 | 0.00% | 2.29 | 2.33 | 130959 | 3029.59 | 0.72% |
| 2024-04-10 | 2.37 | 2.31 | -0.06 | -2.53% | 2.30 | 2.37 | 158306 | 3678.89 | 0.87% |
| 2024-04-09 | 2.32 | 2.37 | 0.07 | 3.04% | 2.31 | 2.38 | 191491 | 4510.00 | 1.29% |
| 2024-04-08 | 2.36 | 2.30 | -0.06 | -2.54% | 2.29 | 2.36 | 198556 | 4613.96 | 1.34% |
| 2024-04-03 | 2.37 | 2.36 | -0.02 | -0.84% | 2.35 | 2.40 | 169002 | 4012.39 | 1.14% |
| 2024-04-02 | 2.40 | 2.38 | -0.03 | -1.24% | 2.36 | 2.40 | 211311 | 5028.80 | 1.42% |
| 2024-04-01 | 2.43 | 2.41 | -0.02 | -0.82% | 2.38 | 2.44 | 278471 | 6677.10 | 1.87% |
| 2024-03-29 | 2.33 | 2.43 | 0.08 | 3.40% | 2.32 | 2.46 | 321241 | 7728.44 | 2.16% |
| 2024-03-28 | 2.26 | 2.35 | 0.06 | 2.62% | 2.25 | 2.36 | 243986 | 5686.07 | 1.64% |
| 2024-03-27 | 2.41 | 2.29 | -0.13 | -5.37% | 2.29 | 2.41 | 359395 | 8407.38 | 2.42% |
| 2024-03-26 | 2.52 | 2.42 | -0.12 | -4.72% | 2.37 | 2.52 | 525360 | 12751.66 | 3.53% |
| 2024-03-25 | 2.39 | 2.54 | 0.14 | 5.83% | 2.37 | 2.63 | 769618 | 19357.89 | 5.18% |
| 2024-03-22 | 2.45 | 2.40 | -0.06 | -2.44% | 2.38 | 2.46 | 271612 | 6531.56 | 1.83% |
| 2024-03-21 | 2.44 | 2.46 | 0.01 | 0.41% | 2.42 | 2.51 | 380857 | 9403.99 | 2.56% |
| 2024-03-20 | 2.42 | 2.45 | 0.03 | 1.24% | 2.41 | 2.49 | 294535 | 7188.06 | 1.98% |
| 2024-03-19 | 2.45 | 2.42 | -0.04 | -1.63% | 2.39 | 2.46 | 391793 | 9475.42 | 2.63% |
| 2024-03-18 | 2.42 | 2.46 | 0.04 | 1.65% | 2.39 | 2.49 | 477017 | 11676.37 | 3.21% |
| 2024-03-15 | 2.45 | 2.42 | -0.03 | -1.22% | 2.35 | 2.49 | 488425 | 11716.39 | 3.28% |
| 2024-03-14 | 2.53 | 2.45 | -0.12 | -4.67% | 2.41 | 2.54 | 764254 | 18785.86 | 5.14% |
| 2024-03-13 | 2.52 | 2.57 | -0.02 | -0.77% | 2.48 | 2.67 | 1017701 | 26191.60 | 6.84% |
| 2024-03-12 | 2.81 | 2.59 | 0.04 | 1.57% | 2.53 | 2.81 | 811503 | 21991.97 | 5.46% |
| 2024-03-11 | 2.55 | 2.55 | 0.23 | 9.91% | 2.55 | 2.55 | 294899 | 7519.92 | 1.98% |
| 2024-03-08 | 2.15 | 2.32 | 0.17 | 7.91% | 2.12 | 2.37 | 677514 | 15529.11 | 4.56% |
| 2024-03-07 | 2.16 | 2.15 | 0.04 | 1.90% | 2.13 | 2.28 | 381202 | 8365.33 | 2.56% |
| 2024-03-06 | 2.04 | 2.11 | 0.09 | 4.46% | 2.02 | 2.13 | 236159 | 4927.59 | 1.59% |
| 2024-03-05 | 2.07 | 2.02 | -0.06 | -2.88% | 2.02 | 2.08 | 134489 | 2746.90 | 0.90% |
| 2024-03-04 | 2.11 | 2.08 | -0.03 | -1.42% | 2.05 | 2.12 | 129528 | 2690.10 | 0.87% |
| 2024-03-01 | 2.13 | 2.11 | -0.02 | -0.94% | 2.08 | 2.14 | 139251 | 2935.56 | 0.94% |
| 2024-02-29 | 2.07 | 2.13 | 0.06 | 2.90% | 2.04 | 2.13 | 193958 | 4072.38 | 1.30% |
| 2024-02-28 | 2.17 | 2.07 | -0.10 | -4.61% | 2.07 | 2.23 | 256336 | 5545.30 | 1.72% |
| 2024-02-27 | 2.13 | 2.17 | 0.04 | 1.88% | 2.11 | 2.17 | 126508 | 2721.13 | 0.85% |
| 2024-02-26 | 2.14 | 2.13 | -0.03 | -1.39% | 2.11 | 2.17 | 200494 | 4278.96 | 1.35% |
| 2024-02-23 | 2.07 | 2.16 | 0.09 | 4.35% | 2.05 | 2.18 | 271576 | 5735.37 | 1.83% |
| 2024-02-22 | 2.06 | 2.07 | 0.01 | 0.49% | 2.04 | 2.10 | 122036 | 2525.00 | 0.82% |
| 2024-02-21 | 2.01 | 2.06 | 0.05 | 2.49% | 1.97 | 2.10 | 185371 | 3810.07 | 1.25% |
| 2024-02-20 | 1.99 | 2.01 | 0.08 | 4.15% | 1.95 | 2.02 | 164806 | 3283.74 | 1.11% |
| 2024-02-19 | 1.92 | 1.93 | 0.04 | 2.12% | 1.90 | 1.96 | 166435 | 3208.04 | 1.15% |
| 2024-02-08 | 1.75 | 1.89 | 0.15 | 8.62% | 1.73 | 1.90 | 236427 | 4328.78 | 1.63% |
| 2024-02-07 | 1.83 | 1.74 | -0.07 | -3.87% | 1.72 | 1.85 | 225701 | 4016.97 | 1.56% |
| 2024-02-06 | 1.81 | 1.81 | -0.04 | -2.16% | 1.69 | 1.88 | 300739 | 5336.28 | 2.08% |
| 2024-02-05 | 2.07 | 1.85 | -0.20 | -9.76% | 1.85 | 2.07 | 368269 | 7004.97 | 2.54% |