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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 2.18 | 2.18 | 0.00 | 0.00% | 2.16 | 2.22 | 93602 | 2056.80 | 1.13% |
| 2024-05-08 | 2.21 | 2.18 | -0.03 | -1.36% | 2.16 | 2.21 | 97620 | 2128.94 | 1.17% |
| 2024-05-07 | 2.21 | 2.21 | 0.01 | 0.45% | 2.17 | 2.22 | 125843 | 2765.12 | 1.51% |
| 2024-05-06 | 2.17 | 2.20 | 0.05 | 2.33% | 2.15 | 2.20 | 165127 | 3606.25 | 1.98% |
| 2024-04-30 | 2.21 | 2.15 | -0.06 | -2.71% | 2.13 | 2.21 | 188238 | 4073.46 | 2.26% |
| 2024-04-29 | 2.13 | 2.21 | 0.06 | 2.79% | 2.10 | 2.22 | 195193 | 4230.10 | 2.35% |
| 2024-04-26 | 2.14 | 2.15 | 0.02 | 0.94% | 2.10 | 2.15 | 100748 | 2147.54 | 1.21% |
| 2024-04-25 | 2.11 | 2.13 | 0.01 | 0.47% | 2.09 | 2.14 | 92159 | 1957.67 | 1.11% |
| 2024-04-24 | 2.08 | 2.12 | 0.04 | 1.92% | 2.07 | 2.12 | 86323 | 1815.80 | 1.04% |
| 2024-04-23 | 2.05 | 2.08 | 0.03 | 1.46% | 2.05 | 2.10 | 107778 | 2241.57 | 1.30% |
| 2024-04-22 | 2.08 | 2.05 | -0.04 | -1.91% | 2.02 | 2.10 | 114818 | 2360.65 | 1.38% |
| 2024-04-19 | 2.11 | 2.09 | -0.02 | -0.95% | 2.07 | 2.14 | 110888 | 2323.89 | 1.33% |
| 2024-04-18 | 2.16 | 2.11 | -0.06 | -2.76% | 2.09 | 2.20 | 200114 | 4278.10 | 2.41% |
| 2024-04-17 | 2.04 | 2.17 | 0.17 | 8.50% | 2.02 | 2.19 | 253607 | 5394.23 | 3.05% |
| 2024-04-16 | 2.20 | 2.00 | -0.22 | -9.91% | 2.00 | 2.21 | 231724 | 4739.28 | 2.79% |
| 2024-04-15 | 2.36 | 2.22 | -0.17 | -7.11% | 2.17 | 2.40 | 248093 | 5591.11 | 2.98% |
| 2024-04-12 | 2.41 | 2.39 | -0.02 | -0.83% | 2.38 | 2.44 | 73624 | 1770.87 | 0.88% |
| 2024-04-11 | 2.40 | 2.41 | -0.01 | -0.41% | 2.38 | 2.45 | 86264 | 2088.04 | 1.04% |
| 2024-04-10 | 2.48 | 2.42 | -0.06 | -2.42% | 2.38 | 2.48 | 114678 | 2778.21 | 1.38% |
| 2024-04-09 | 2.45 | 2.48 | 0.03 | 1.22% | 2.43 | 2.49 | 81364 | 2008.56 | 0.98% |
| 2024-04-08 | 2.53 | 2.45 | -0.07 | -2.78% | 2.44 | 2.53 | 113366 | 2806.40 | 1.36% |
| 2024-04-03 | 2.53 | 2.52 | -0.03 | -1.18% | 2.47 | 2.54 | 163418 | 4098.70 | 1.96% |
| 2024-04-02 | 2.47 | 2.55 | 0.07 | 2.82% | 2.47 | 2.56 | 220102 | 5535.21 | 2.65% |
| 2024-04-01 | 2.48 | 2.48 | 0.03 | 1.22% | 2.45 | 2.49 | 114651 | 2826.71 | 1.38% |
| 2024-03-29 | 2.40 | 2.45 | 0.05 | 2.08% | 2.39 | 2.46 | 123555 | 3009.39 | 1.49% |
| 2024-03-28 | 2.36 | 2.40 | 0.04 | 1.69% | 2.35 | 2.43 | 97703 | 2340.91 | 1.17% |
| 2024-03-27 | 2.43 | 2.36 | -0.07 | -2.88% | 2.35 | 2.44 | 93266 | 2235.44 | 1.12% |
| 2024-03-26 | 2.42 | 2.43 | 0.01 | 0.41% | 2.38 | 2.45 | 96544 | 2329.01 | 1.16% |
| 2024-03-25 | 2.46 | 2.42 | -0.05 | -2.02% | 2.41 | 2.48 | 103632 | 2534.95 | 1.25% |
| 2024-03-22 | 2.51 | 2.47 | -0.05 | -1.98% | 2.43 | 2.53 | 117262 | 2901.23 | 1.41% |
| 2024-03-21 | 2.50 | 2.52 | 0.02 | 0.80% | 2.46 | 2.55 | 131685 | 3297.03 | 1.58% |
| 2024-03-20 | 2.43 | 2.50 | 0.07 | 2.88% | 2.42 | 2.50 | 143817 | 3552.56 | 1.73% |
| 2024-03-19 | 2.45 | 2.43 | -0.02 | -0.82% | 2.42 | 2.48 | 118189 | 2895.37 | 1.42% |
| 2024-03-18 | 2.42 | 2.45 | 0.05 | 2.08% | 2.41 | 2.45 | 135383 | 3283.61 | 1.63% |
| 2024-03-15 | 2.37 | 2.40 | 0.03 | 1.27% | 2.35 | 2.41 | 115954 | 2766.08 | 1.39% |
| 2024-03-14 | 2.36 | 2.37 | 0.01 | 0.42% | 2.33 | 2.38 | 112279 | 2650.34 | 1.35% |
| 2024-03-13 | 2.38 | 2.36 | -0.02 | -0.84% | 2.35 | 2.40 | 117818 | 2792.60 | 1.42% |
| 2024-03-12 | 2.36 | 2.38 | 0.04 | 1.71% | 2.33 | 2.38 | 140689 | 3314.89 | 1.69% |
| 2024-03-11 | 2.32 | 2.34 | 0.03 | 1.30% | 2.30 | 2.34 | 111341 | 2585.73 | 1.34% |
| 2024-03-08 | 2.31 | 2.31 | 0.00 | 0.00% | 2.26 | 2.33 | 86154 | 1980.29 | 1.04% |
| 2024-03-07 | 2.32 | 2.31 | -0.01 | -0.43% | 2.29 | 2.36 | 138683 | 3219.56 | 1.67% |
| 2024-03-06 | 2.25 | 2.32 | 0.06 | 2.65% | 2.24 | 2.33 | 132750 | 3057.63 | 1.60% |
| 2024-03-05 | 2.30 | 2.26 | -0.05 | -2.16% | 2.25 | 2.30 | 97127 | 2205.20 | 1.17% |
| 2024-03-04 | 2.32 | 2.31 | -0.01 | -0.43% | 2.25 | 2.34 | 111730 | 2557.00 | 1.34% |
| 2024-03-01 | 2.35 | 2.32 | -0.03 | -1.28% | 2.30 | 2.36 | 144192 | 3347.93 | 1.73% |
| 2024-02-29 | 2.22 | 2.35 | 0.10 | 4.44% | 2.18 | 2.39 | 215859 | 4992.39 | 2.59% |
| 2024-02-28 | 2.46 | 2.25 | -0.18 | -7.41% | 2.24 | 2.49 | 259609 | 6181.62 | 3.12% |
| 2024-02-27 | 2.38 | 2.43 | 0.06 | 2.53% | 2.38 | 2.44 | 160617 | 3872.11 | 1.93% |
| 2024-02-26 | 2.36 | 2.37 | 0.01 | 0.42% | 2.34 | 2.42 | 200411 | 4769.07 | 2.41% |
| 2024-02-23 | 2.34 | 2.36 | 0.01 | 0.43% | 2.30 | 2.37 | 167445 | 3906.49 | 2.01% |
| 2024-02-22 | 2.17 | 2.35 | 0.17 | 7.80% | 2.16 | 2.39 | 316903 | 7305.43 | 3.81% |
| 2024-02-21 | 2.11 | 2.18 | 0.05 | 2.35% | 2.09 | 2.25 | 168766 | 3706.35 | 2.03% |
| 2024-02-20 | 2.10 | 2.13 | 0.02 | 0.95% | 2.07 | 2.14 | 144407 | 3039.80 | 1.74% |
| 2024-02-19 | 2.08 | 2.11 | 0.08 | 3.94% | 2.06 | 2.14 | 237970 | 4997.03 | 2.86% |
| 2024-02-08 | 1.89 | 2.03 | 0.18 | 9.73% | 1.86 | 2.04 | 258142 | 5006.92 | 3.10% |
| 2024-02-07 | 1.94 | 1.85 | -0.09 | -4.64% | 1.81 | 1.98 | 265680 | 4995.77 | 3.19% |
| 2024-02-06 | 2.00 | 1.94 | -0.10 | -4.90% | 1.84 | 2.06 | 342041 | 6527.55 | 4.11% |
| 2024-02-05 | 2.27 | 2.04 | -0.23 | -10.13% | 2.04 | 2.27 | 291424 | 6075.11 | 3.50% |
| 2024-02-02 | 2.35 | 2.27 | -0.08 | -3.40% | 2.18 | 2.39 | 215119 | 4961.77 | 2.59% |
| 2024-02-01 | 2.41 | 2.35 | -0.05 | -2.08% | 2.27 | 2.41 | 211931 | 4944.77 | 2.55% |
| 2024-01-31 | 2.55 | 2.40 | -0.16 | -6.25% | 2.39 | 2.56 | 251123 | 6183.38 | 3.02% |
| 2024-01-30 | 2.71 | 2.56 | -0.15 | -5.54% | 2.56 | 2.71 | 204984 | 5367.08 | 2.46% |