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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 2.17 | 2.13 | -0.01 | -0.47% | 2.13 | 2.17 | 176132 | 3775.93 | 1.10% |
| 2024-05-10 | 2.12 | 2.14 | 0.02 | 0.94% | 2.08 | 2.14 | 226493 | 4781.00 | 1.41% |
| 2024-05-09 | 2.11 | 2.12 | 0.01 | 0.47% | 2.10 | 2.13 | 155128 | 3291.73 | 0.97% |
| 2024-05-08 | 2.15 | 2.11 | -0.07 | -3.21% | 2.10 | 2.16 | 271470 | 5762.60 | 1.69% |
| 2024-05-07 | 2.11 | 2.18 | 0.07 | 3.32% | 2.07 | 2.19 | 474777 | 10124.52 | 2.96% |
| 2024-05-06 | 2.13 | 2.11 | 0.01 | 0.48% | 2.10 | 2.15 | 260718 | 5510.38 | 1.63% |
| 2024-04-30 | 2.19 | 2.10 | -0.10 | -4.55% | 2.09 | 2.20 | 457460 | 9746.16 | 2.86% |
| 2024-04-29 | 2.13 | 2.20 | 0.04 | 1.85% | 2.11 | 2.21 | 518356 | 11259.48 | 3.24% |
| 2024-04-26 | 2.18 | 2.16 | -0.02 | -0.92% | 2.15 | 2.24 | 513856 | 11246.44 | 3.21% |
| 2024-04-25 | 2.23 | 2.18 | -0.07 | -3.11% | 2.17 | 2.28 | 516324 | 11428.97 | 3.22% |
| 2024-04-24 | 2.10 | 2.25 | 0.13 | 6.13% | 2.09 | 2.28 | 726972 | 16011.70 | 4.54% |
| 2024-04-23 | 2.10 | 2.12 | -0.01 | -0.47% | 2.09 | 2.15 | 358946 | 7619.15 | 2.24% |
| 2024-04-22 | 2.11 | 2.13 | 0.03 | 1.43% | 2.07 | 2.22 | 651150 | 13988.08 | 4.07% |
| 2024-04-19 | 2.12 | 2.10 | -0.09 | -4.11% | 2.09 | 2.18 | 920711 | 19569.54 | 5.75% |
| 2024-04-18 | 2.00 | 2.19 | 0.20 | 10.05% | 2.00 | 2.19 | 1263733 | 27299.55 | 7.89% |
| 2024-04-17 | 1.86 | 1.99 | 0.15 | 8.15% | 1.86 | 1.99 | 280677 | 5475.90 | 1.75% |
| 2024-04-16 | 1.91 | 1.84 | -0.10 | -5.15% | 1.83 | 1.93 | 271651 | 5076.99 | 1.70% |
| 2024-04-15 | 2.08 | 1.94 | -0.14 | -6.73% | 1.87 | 2.09 | 441048 | 8628.54 | 2.75% |
| 2024-04-12 | 2.11 | 2.08 | -0.04 | -1.89% | 2.07 | 2.14 | 210204 | 4409.26 | 1.31% |
| 2024-04-11 | 2.13 | 2.12 | -0.04 | -1.85% | 2.11 | 2.17 | 184930 | 3954.31 | 1.15% |
| 2024-04-10 | 2.22 | 2.16 | -0.10 | -4.42% | 2.12 | 2.24 | 376378 | 8165.31 | 2.35% |
| 2024-04-09 | 2.26 | 2.26 | 0.02 | 0.89% | 2.24 | 2.33 | 253066 | 5742.51 | 1.58% |
| 2024-04-08 | 2.29 | 2.24 | -0.05 | -2.18% | 2.23 | 2.31 | 246953 | 5605.78 | 1.54% |
| 2024-04-03 | 2.29 | 2.29 | -0.02 | -0.87% | 2.24 | 2.31 | 318785 | 7253.54 | 1.99% |
| 2024-04-02 | 2.33 | 2.31 | -0.05 | -2.12% | 2.30 | 2.41 | 441759 | 10355.40 | 2.76% |
| 2024-04-01 | 2.35 | 2.36 | 0.03 | 1.29% | 2.34 | 2.45 | 406728 | 9667.24 | 2.54% |
| 2024-03-29 | 2.30 | 2.33 | 0.04 | 1.75% | 2.26 | 2.38 | 438364 | 10155.44 | 2.74% |
| 2024-03-28 | 2.20 | 2.29 | 0.11 | 5.05% | 2.20 | 2.39 | 466278 | 10649.12 | 2.91% |
| 2024-03-27 | 2.27 | 2.18 | -0.10 | -4.39% | 2.18 | 2.27 | 359940 | 7966.27 | 2.25% |
| 2024-03-26 | 2.34 | 2.28 | -0.08 | -3.39% | 2.25 | 2.36 | 531121 | 12150.75 | 3.32% |
| 2024-03-25 | 2.50 | 2.36 | -0.09 | -3.67% | 2.36 | 2.59 | 716719 | 17722.25 | 4.47% |
| 2024-03-22 | 2.39 | 2.45 | 0.00 | 0.00% | 2.37 | 2.52 | 840304 | 20560.18 | 5.25% |
| 2024-03-21 | 2.34 | 2.45 | 0.11 | 4.70% | 2.34 | 2.54 | 984970 | 24092.54 | 6.15% |
| 2024-03-20 | 2.28 | 2.34 | 0.05 | 2.18% | 2.28 | 2.35 | 389414 | 8996.69 | 2.43% |
| 2024-03-19 | 2.33 | 2.29 | -0.05 | -2.14% | 2.27 | 2.35 | 456194 | 10485.00 | 2.85% |
| 2024-03-18 | 2.22 | 2.34 | 0.13 | 5.88% | 2.22 | 2.42 | 795933 | 18561.79 | 5.00% |
| 2024-03-15 | 2.22 | 2.21 | -0.01 | -0.45% | 2.17 | 2.23 | 264827 | 5826.49 | 1.66% |
| 2024-03-14 | 2.31 | 2.22 | -0.05 | -2.20% | 2.20 | 2.33 | 332276 | 7464.34 | 2.09% |
| 2024-03-13 | 2.31 | 2.27 | -0.07 | -2.99% | 2.25 | 2.32 | 413418 | 9426.66 | 2.60% |
| 2024-03-12 | 2.25 | 2.34 | 0.11 | 4.93% | 2.20 | 2.37 | 662989 | 15141.32 | 4.17% |
| 2024-03-11 | 2.16 | 2.23 | 0.08 | 3.72% | 2.16 | 2.25 | 448073 | 9852.15 | 2.82% |
| 2024-03-08 | 2.13 | 2.15 | 0.02 | 0.94% | 2.12 | 2.17 | 231872 | 4965.36 | 1.46% |
| 2024-03-07 | 2.12 | 2.13 | 0.01 | 0.47% | 2.11 | 2.21 | 389157 | 8417.42 | 2.45% |
| 2024-03-06 | 2.10 | 2.12 | -0.02 | -0.93% | 2.09 | 2.16 | 328718 | 6965.06 | 2.07% |
| 2024-03-05 | 2.10 | 2.14 | 0.04 | 1.90% | 2.07 | 2.27 | 562369 | 12190.89 | 3.54% |
| 2024-03-04 | 2.14 | 2.10 | -0.04 | -1.87% | 2.08 | 2.17 | 241028 | 5081.10 | 1.52% |
| 2024-03-01 | 2.15 | 2.14 | 0.00 | 0.00% | 2.10 | 2.17 | 240224 | 5124.85 | 1.51% |
| 2024-02-29 | 2.07 | 2.14 | 0.05 | 2.39% | 2.04 | 2.15 | 273110 | 5785.10 | 1.72% |
| 2024-02-28 | 2.20 | 2.09 | -0.11 | -5.00% | 2.08 | 2.27 | 528665 | 11564.99 | 3.32% |
| 2024-02-27 | 2.14 | 2.20 | 0.01 | 0.46% | 2.13 | 2.21 | 393421 | 8561.06 | 2.47% |
| 2024-02-26 | 2.17 | 2.19 | 0.02 | 0.92% | 2.13 | 2.22 | 348103 | 7584.13 | 2.19% |
| 2024-02-23 | 2.12 | 2.17 | 0.04 | 1.88% | 2.11 | 2.17 | 290978 | 6230.45 | 1.83% |
| 2024-02-22 | 2.07 | 2.13 | 0.06 | 2.90% | 2.07 | 2.20 | 281468 | 5998.06 | 1.77% |
| 2024-02-21 | 2.02 | 2.07 | 0.05 | 2.48% | 2.01 | 2.14 | 353914 | 7415.52 | 2.23% |
| 2024-02-20 | 2.01 | 2.02 | 0.00 | 0.00% | 1.97 | 2.03 | 182203 | 3646.88 | 1.15% |
| 2024-02-19 | 1.96 | 2.02 | 0.07 | 3.59% | 1.96 | 2.05 | 259630 | 5220.90 | 1.63% |
| 2024-02-08 | 1.85 | 1.95 | 0.12 | 6.56% | 1.79 | 1.96 | 305930 | 5745.14 | 1.92% |
| 2024-02-07 | 1.87 | 1.83 | -0.04 | -2.14% | 1.81 | 1.93 | 257914 | 4836.74 | 1.62% |
| 2024-02-06 | 1.85 | 1.87 | 0.00 | 0.00% | 1.73 | 1.98 | 353992 | 6467.47 | 2.23% |
| 2024-02-05 | 2.03 | 1.87 | -0.16 | -7.88% | 1.86 | 2.04 | 401183 | 7676.26 | 2.52% |