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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 2.36 | 2.32 | -0.03 | -1.28% | 2.32 | 2.38 | 425877 | 9977.02 | 0.73% |
| 2024-05-14 | 2.37 | 2.35 | -0.02 | -0.84% | 2.34 | 2.39 | 412893 | 9747.34 | 0.71% |
| 2024-05-13 | 2.40 | 2.37 | -0.02 | -0.84% | 2.36 | 2.41 | 534960 | 12750.59 | 0.91% |
| 2024-05-10 | 2.42 | 2.39 | -0.03 | -1.24% | 2.37 | 2.43 | 427373 | 10231.72 | 0.73% |
| 2024-05-09 | 2.37 | 2.42 | 0.05 | 2.11% | 2.37 | 2.45 | 583340 | 14174.08 | 1.00% |
| 2024-05-08 | 2.42 | 2.37 | -0.06 | -2.47% | 2.37 | 2.43 | 444799 | 10637.37 | 0.76% |
| 2024-05-07 | 2.45 | 2.43 | -0.02 | -0.82% | 2.41 | 2.46 | 388149 | 9409.97 | 0.66% |
| 2024-05-06 | 2.45 | 2.45 | 0.01 | 0.41% | 2.44 | 2.48 | 476822 | 11723.78 | 0.82% |
| 2024-04-30 | 2.46 | 2.44 | -0.02 | -0.81% | 2.41 | 2.46 | 437523 | 10652.15 | 0.75% |
| 2024-04-29 | 2.44 | 2.46 | 0.03 | 1.23% | 2.42 | 2.48 | 552690 | 13552.27 | 0.94% |
| 2024-04-26 | 2.35 | 2.43 | 0.08 | 3.40% | 2.34 | 2.44 | 536820 | 12837.30 | 0.92% |
| 2024-04-25 | 2.36 | 2.35 | -0.02 | -0.84% | 2.33 | 2.40 | 450029 | 10657.26 | 0.77% |
| 2024-04-24 | 2.35 | 2.37 | 0.02 | 0.85% | 2.31 | 2.37 | 333507 | 7819.01 | 0.57% |
| 2024-04-23 | 2.37 | 2.35 | -0.02 | -0.84% | 2.34 | 2.40 | 318061 | 7501.17 | 0.54% |
| 2024-04-22 | 2.36 | 2.37 | 0.01 | 0.42% | 2.31 | 2.40 | 443829 | 10492.54 | 0.76% |
| 2024-04-19 | 2.41 | 2.36 | -0.05 | -2.07% | 2.35 | 2.42 | 452034 | 10746.02 | 0.77% |
| 2024-04-18 | 2.42 | 2.41 | -0.01 | -0.41% | 2.38 | 2.45 | 416175 | 10064.75 | 0.71% |
| 2024-04-17 | 2.36 | 2.42 | 0.07 | 2.98% | 2.36 | 2.43 | 506817 | 12187.70 | 0.87% |
| 2024-04-16 | 2.44 | 2.35 | -0.09 | -3.69% | 2.34 | 2.46 | 635458 | 15170.96 | 1.09% |
| 2024-04-15 | 2.46 | 2.44 | -0.02 | -0.81% | 2.40 | 2.50 | 545592 | 13394.50 | 0.93% |
| 2024-04-12 | 2.51 | 2.46 | -0.06 | -2.38% | 2.46 | 2.53 | 440083 | 10938.06 | 0.75% |
| 2024-04-11 | 2.49 | 2.52 | 0.02 | 0.80% | 2.47 | 2.55 | 448374 | 11301.38 | 0.77% |
| 2024-04-10 | 2.56 | 2.50 | -0.06 | -2.34% | 2.49 | 2.57 | 407856 | 10259.87 | 0.70% |
| 2024-04-09 | 2.54 | 2.56 | 0.03 | 1.19% | 2.53 | 2.58 | 330215 | 8456.70 | 0.56% |
| 2024-04-08 | 2.59 | 2.53 | -0.06 | -2.32% | 2.53 | 2.59 | 445787 | 11413.32 | 0.76% |
| 2024-04-03 | 2.60 | 2.59 | -0.02 | -0.77% | 2.58 | 2.61 | 343852 | 8904.62 | 0.59% |
| 2024-04-02 | 2.62 | 2.61 | 0.00 | 0.00% | 2.57 | 2.63 | 407781 | 10604.55 | 0.70% |
| 2024-04-01 | 2.53 | 2.61 | 0.09 | 3.57% | 2.52 | 2.61 | 575270 | 14853.39 | 0.98% |
| 2024-03-29 | 2.50 | 2.52 | 0.01 | 0.40% | 2.50 | 2.53 | 393088 | 9881.75 | 0.67% |
| 2024-03-28 | 2.50 | 2.51 | 0.01 | 0.40% | 2.49 | 2.55 | 479840 | 12075.22 | 0.82% |
| 2024-03-27 | 2.61 | 2.50 | -0.10 | -3.85% | 2.50 | 2.61 | 529625 | 13486.73 | 0.91% |
| 2024-03-26 | 2.60 | 2.60 | 0.01 | 0.39% | 2.56 | 2.61 | 438702 | 11352.54 | 0.75% |
| 2024-03-25 | 2.63 | 2.59 | -0.04 | -1.52% | 2.59 | 2.65 | 472123 | 12354.12 | 0.81% |
| 2024-03-22 | 2.69 | 2.63 | -0.06 | -2.23% | 2.62 | 2.70 | 499276 | 13218.07 | 0.85% |
| 2024-03-21 | 2.72 | 2.69 | -0.03 | -1.10% | 2.68 | 2.73 | 445540 | 12018.21 | 0.76% |
| 2024-03-20 | 2.70 | 2.72 | 0.01 | 0.37% | 2.70 | 2.73 | 334180 | 9070.73 | 0.57% |
| 2024-03-19 | 2.74 | 2.71 | -0.03 | -1.09% | 2.70 | 2.75 | 396550 | 10814.80 | 0.68% |
| 2024-03-18 | 2.73 | 2.74 | 0.02 | 0.74% | 2.71 | 2.75 | 415628 | 11338.02 | 0.71% |
| 2024-03-15 | 2.69 | 2.72 | 0.03 | 1.12% | 2.67 | 2.73 | 418538 | 11285.99 | 0.72% |
| 2024-03-14 | 2.72 | 2.69 | -0.04 | -1.47% | 2.67 | 2.75 | 476646 | 12922.13 | 0.81% |
| 2024-03-13 | 2.72 | 2.73 | -0.01 | -0.36% | 2.71 | 2.75 | 498998 | 13625.65 | 0.85% |
| 2024-03-12 | 2.76 | 2.74 | -0.01 | -0.36% | 2.73 | 2.77 | 585283 | 16062.87 | 1.00% |
| 2024-03-11 | 2.70 | 2.75 | 0.07 | 2.61% | 2.69 | 2.75 | 788740 | 21491.99 | 1.35% |
| 2024-03-08 | 2.64 | 2.68 | 0.05 | 1.90% | 2.63 | 2.70 | 461355 | 12315.81 | 0.79% |
| 2024-03-07 | 2.69 | 2.63 | -0.05 | -1.87% | 2.63 | 2.69 | 455650 | 12118.04 | 0.78% |
| 2024-03-06 | 2.63 | 2.68 | 0.04 | 1.52% | 2.63 | 2.72 | 524984 | 14024.43 | 0.90% |
| 2024-03-05 | 2.67 | 2.64 | -0.05 | -1.86% | 2.63 | 2.68 | 478221 | 12675.63 | 0.82% |
| 2024-03-04 | 2.71 | 2.69 | -0.01 | -0.37% | 2.67 | 2.73 | 527607 | 14248.84 | 0.90% |
| 2024-03-01 | 2.68 | 2.70 | 0.06 | 2.27% | 2.65 | 2.72 | 695170 | 18660.71 | 1.19% |
| 2024-02-29 | 2.57 | 2.64 | 0.06 | 2.33% | 2.56 | 2.65 | 668418 | 17489.91 | 1.14% |
| 2024-02-28 | 2.65 | 2.58 | -0.06 | -2.27% | 2.58 | 2.75 | 1167764 | 31219.23 | 2.00% |
| 2024-02-27 | 2.61 | 2.64 | 0.04 | 1.54% | 2.58 | 2.65 | 637817 | 16720.48 | 1.09% |
| 2024-02-26 | 2.57 | 2.60 | 0.04 | 1.56% | 2.55 | 2.63 | 906988 | 23514.09 | 1.55% |
| 2024-02-23 | 2.56 | 2.56 | 0.01 | 0.39% | 2.53 | 2.59 | 655672 | 16769.72 | 1.12% |
| 2024-02-22 | 2.53 | 2.55 | 0.01 | 0.39% | 2.51 | 2.58 | 583306 | 14815.39 | 1.00% |
| 2024-02-21 | 2.54 | 2.54 | 0.00 | 0.00% | 2.51 | 2.60 | 768773 | 19670.80 | 1.31% |
| 2024-02-20 | 2.56 | 2.54 | -0.01 | -0.39% | 2.51 | 2.56 | 484639 | 12266.57 | 0.83% |
| 2024-02-19 | 2.58 | 2.55 | 0.00 | 0.00% | 2.52 | 2.60 | 752825 | 19197.42 | 1.29% |
| 2024-02-08 | 2.48 | 2.55 | 0.02 | 0.79% | 2.47 | 2.66 | 1363880 | 35347.37 | 2.33% |
| 2024-02-07 | 2.34 | 2.53 | 0.21 | 9.05% | 2.31 | 2.54 | 2014093 | 49435.06 | 3.44% |
| 2024-02-06 | 2.10 | 2.32 | 0.21 | 9.95% | 2.09 | 2.32 | 1231100 | 28185.87 | 2.10% |