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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 2.02 | 1.99 | -0.03 | -1.49% | 1.99 | 2.06 | 148927 | 3005.65 | 2.09% |
| 2024-05-07 | 2.00 | 2.02 | 0.01 | 0.50% | 1.98 | 2.03 | 191921 | 3862.05 | 2.69% |
| 2024-05-06 | 1.97 | 2.01 | 0.06 | 3.08% | 1.93 | 2.02 | 251150 | 4973.61 | 3.52% |
| 2024-04-30 | 1.99 | 1.95 | -0.05 | -2.50% | 1.90 | 2.02 | 268555 | 5229.04 | 3.76% |
| 2024-04-29 | 1.89 | 2.00 | 0.11 | 5.82% | 1.89 | 2.00 | 249520 | 4899.75 | 3.50% |
| 2024-04-26 | 1.87 | 1.89 | 0.02 | 1.07% | 1.80 | 1.92 | 218014 | 4068.56 | 3.05% |
| 2024-04-25 | 1.82 | 1.87 | 0.03 | 1.63% | 1.82 | 1.91 | 236998 | 4443.75 | 3.32% |
| 2024-04-24 | 1.81 | 1.84 | 0.03 | 1.66% | 1.80 | 1.85 | 130503 | 2383.72 | 1.83% |
| 2024-04-23 | 1.75 | 1.81 | 0.07 | 4.02% | 1.75 | 1.84 | 174250 | 3146.18 | 2.44% |
| 2024-04-22 | 1.78 | 1.74 | -0.06 | -3.33% | 1.70 | 1.80 | 267819 | 4682.31 | 3.75% |
| 2024-04-19 | 1.80 | 1.80 | -0.02 | -1.10% | 1.77 | 1.85 | 221534 | 3996.00 | 3.10% |
| 2024-04-18 | 1.88 | 1.82 | -0.06 | -3.19% | 1.81 | 1.93 | 336310 | 6249.52 | 4.71% |
| 2024-04-17 | 1.68 | 1.88 | 0.09 | 5.03% | 1.68 | 1.89 | 438732 | 7996.55 | 6.15% |
| 2024-04-16 | 1.83 | 1.79 | -0.20 | -10.05% | 1.79 | 1.91 | 165432 | 3001.86 | 2.32% |
| 2024-04-15 | 2.17 | 1.99 | -0.22 | -9.95% | 1.99 | 2.18 | 381129 | 7812.68 | 5.34% |
| 2024-04-12 | 2.27 | 2.21 | -0.06 | -2.64% | 2.20 | 2.28 | 114748 | 2567.43 | 1.61% |
| 2024-04-11 | 2.26 | 2.27 | -0.01 | -0.44% | 2.22 | 2.33 | 89744 | 2055.40 | 1.26% |
| 2024-04-10 | 2.33 | 2.28 | -0.05 | -2.15% | 2.24 | 2.34 | 143065 | 3266.34 | 2.00% |
| 2024-04-09 | 2.29 | 2.33 | 0.03 | 1.30% | 2.28 | 2.34 | 120355 | 2785.63 | 1.69% |
| 2024-04-08 | 2.38 | 2.30 | -0.09 | -3.77% | 2.29 | 2.38 | 154439 | 3590.44 | 2.16% |
| 2024-04-03 | 2.38 | 2.39 | 0.01 | 0.42% | 2.32 | 2.40 | 117662 | 2784.64 | 1.65% |
| 2024-04-02 | 2.37 | 2.38 | 0.02 | 0.85% | 2.35 | 2.40 | 142882 | 3392.10 | 2.00% |
| 2024-04-01 | 2.31 | 2.36 | 0.06 | 2.61% | 2.30 | 2.38 | 144980 | 3399.56 | 2.03% |
| 2024-03-29 | 2.27 | 2.30 | 0.02 | 0.88% | 2.25 | 2.30 | 117328 | 2677.25 | 1.64% |
| 2024-03-28 | 2.22 | 2.28 | 0.05 | 2.24% | 2.20 | 2.29 | 133715 | 3022.58 | 1.87% |
| 2024-03-27 | 2.27 | 2.23 | -0.04 | -1.76% | 2.23 | 2.31 | 176090 | 3997.88 | 2.47% |
| 2024-03-26 | 2.25 | 2.27 | 0.01 | 0.44% | 2.21 | 2.31 | 176131 | 3982.63 | 2.47% |
| 2024-03-25 | 2.34 | 2.26 | -0.09 | -3.83% | 2.25 | 2.35 | 147503 | 3402.62 | 2.07% |
| 2024-03-22 | 2.41 | 2.35 | -0.07 | -2.89% | 2.33 | 2.42 | 155099 | 3657.68 | 2.17% |
| 2024-03-21 | 2.39 | 2.42 | 0.03 | 1.26% | 2.36 | 2.44 | 214272 | 5142.95 | 3.00% |
| 2024-03-20 | 2.33 | 2.39 | 0.07 | 3.02% | 2.32 | 2.40 | 177906 | 4218.20 | 2.49% |
| 2024-03-19 | 2.32 | 2.32 | -0.01 | -0.43% | 2.31 | 2.35 | 136020 | 3166.75 | 1.91% |
| 2024-03-18 | 2.32 | 2.33 | 0.02 | 0.87% | 2.28 | 2.34 | 155599 | 3588.65 | 2.18% |
| 2024-03-15 | 2.25 | 2.31 | 0.05 | 2.21% | 2.25 | 2.31 | 206494 | 4699.38 | 2.89% |
| 2024-03-14 | 2.28 | 2.26 | -0.02 | -0.88% | 2.23 | 2.30 | 128914 | 2923.58 | 1.81% |
| 2024-03-13 | 2.30 | 2.28 | -0.02 | -0.87% | 2.26 | 2.32 | 129923 | 2966.98 | 1.82% |
| 2024-03-12 | 2.24 | 2.30 | 0.07 | 3.14% | 2.23 | 2.30 | 148346 | 3350.81 | 2.08% |
| 2024-03-11 | 2.21 | 2.23 | 0.02 | 0.90% | 2.18 | 2.24 | 106514 | 2358.60 | 1.49% |
| 2024-03-08 | 2.18 | 2.21 | 0.04 | 1.84% | 2.15 | 2.21 | 103936 | 2279.46 | 1.46% |
| 2024-03-07 | 2.16 | 2.17 | 0.00 | 0.00% | 2.16 | 2.23 | 130552 | 2862.76 | 1.83% |
| 2024-03-06 | 2.12 | 2.17 | 0.05 | 2.36% | 2.11 | 2.19 | 160525 | 3459.27 | 2.25% |
| 2024-03-05 | 2.20 | 2.12 | -0.08 | -3.64% | 2.12 | 2.20 | 172242 | 3696.86 | 2.41% |
| 2024-03-04 | 2.25 | 2.20 | -0.04 | -1.79% | 2.16 | 2.26 | 145797 | 3207.31 | 2.04% |
| 2024-03-01 | 2.25 | 2.24 | -0.02 | -0.88% | 2.22 | 2.30 | 129552 | 2913.96 | 1.81% |
| 2024-02-29 | 2.15 | 2.26 | 0.08 | 3.67% | 2.08 | 2.27 | 196689 | 4350.11 | 2.76% |
| 2024-02-28 | 2.39 | 2.18 | -0.21 | -8.79% | 2.16 | 2.47 | 327624 | 7614.18 | 4.59% |
| 2024-02-27 | 2.33 | 2.39 | 0.08 | 3.46% | 2.30 | 2.39 | 183630 | 4311.88 | 2.57% |
| 2024-02-26 | 2.29 | 2.31 | 0.01 | 0.43% | 2.26 | 2.38 | 231645 | 5367.85 | 3.24% |
| 2024-02-23 | 2.24 | 2.30 | 0.06 | 2.68% | 2.21 | 2.31 | 232999 | 5257.11 | 3.26% |
| 2024-02-22 | 2.13 | 2.24 | 0.12 | 5.66% | 2.10 | 2.26 | 283543 | 6217.31 | 3.97% |
| 2024-02-21 | 2.05 | 2.12 | 0.06 | 2.91% | 2.01 | 2.18 | 251392 | 5347.16 | 3.52% |
| 2024-02-20 | 2.09 | 2.06 | 0.00 | 0.00% | 2.00 | 2.11 | 160365 | 3273.22 | 2.25% |
| 2024-02-19 | 1.93 | 2.06 | 0.18 | 9.57% | 1.89 | 2.07 | 369003 | 7309.23 | 5.17% |
| 2024-02-08 | 1.74 | 1.88 | 0.09 | 5.03% | 1.61 | 1.89 | 525540 | 8975.07 | 7.36% |
| 2024-02-07 | 1.99 | 1.79 | -0.20 | -10.05% | 1.79 | 1.99 | 322930 | 5865.65 | 4.52% |
| 2024-02-06 | 2.04 | 1.99 | -0.10 | -4.78% | 1.88 | 2.18 | 427187 | 8322.29 | 5.98% |
| 2024-02-05 | 2.29 | 2.09 | -0.23 | -9.91% | 2.09 | 2.32 | 194910 | 4139.15 | 2.73% |
| 2024-02-02 | 2.44 | 2.32 | -0.11 | -4.53% | 2.24 | 2.49 | 194977 | 4622.92 | 2.73% |
| 2024-02-01 | 2.49 | 2.43 | -0.06 | -2.41% | 2.40 | 2.53 | 203496 | 4965.01 | 2.85% |
| 2024-01-31 | 2.60 | 2.49 | -0.13 | -4.96% | 2.46 | 2.65 | 203407 | 5202.47 | 2.85% |
| 2024-01-30 | 2.69 | 2.62 | -0.10 | -3.68% | 2.62 | 2.72 | 139134 | 3712.33 | 1.95% |