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 | 2.12 | 2.16 | 0.03 | 1.41% | 2.11 | 2.19 | 178144 | 3848.70 | 2.12% |
| 2024-05-08 | 2.13 | 2.13 | 0.02 | 0.95% | 2.07 | 2.18 | 207791 | 4415.61 | 2.47% |
| 2024-05-07 | 2.20 | 2.11 | -0.05 | -2.31% | 2.09 | 2.21 | 184819 | 3918.12 | 2.20% |
| 2024-05-06 | 2.11 | 2.16 | 0.09 | 4.35% | 2.11 | 2.24 | 296008 | 6405.86 | 3.52% |
| 2024-04-30 | 2.03 | 2.07 | 0.03 | 1.47% | 1.96 | 2.15 | 370009 | 7578.15 | 4.40% |
| 2024-04-29 | 1.91 | 2.04 | 0.11 | 5.70% | 1.90 | 2.04 | 252649 | 5032.26 | 3.01% |
| 2024-04-26 | 1.94 | 1.93 | -0.03 | -1.53% | 1.90 | 1.97 | 182763 | 3521.62 | 2.18% |
| 2024-04-25 | 1.88 | 1.96 | 0.06 | 3.16% | 1.85 | 1.97 | 175311 | 3414.61 | 2.09% |
| 2024-04-24 | 1.89 | 1.90 | 0.03 | 1.60% | 1.86 | 1.93 | 133271 | 2527.15 | 1.59% |
| 2024-04-23 | 1.79 | 1.87 | 0.10 | 5.65% | 1.78 | 1.89 | 180449 | 3324.83 | 2.15% |
| 2024-04-22 | 1.82 | 1.77 | -0.05 | -2.75% | 1.74 | 1.84 | 155733 | 2761.30 | 1.85% |
| 2024-04-19 | 1.85 | 1.82 | -0.03 | -1.62% | 1.80 | 1.89 | 176960 | 3267.48 | 2.11% |
| 2024-04-18 | 1.84 | 1.85 | 0.00 | 0.00% | 1.78 | 1.91 | 304690 | 5623.61 | 3.63% |
| 2024-04-17 | 1.57 | 1.85 | 0.12 | 6.94% | 1.57 | 1.87 | 456439 | 8121.50 | 5.43% |
| 2024-04-16 | 1.84 | 1.73 | -0.19 | -9.90% | 1.73 | 1.84 | 93390 | 1625.14 | 1.11% |
| 2024-04-15 | 2.13 | 1.92 | -0.21 | -9.86% | 1.92 | 2.15 | 271862 | 5357.92 | 3.24% |
| 2024-04-12 | 2.21 | 2.13 | -0.06 | -2.74% | 2.12 | 2.22 | 128668 | 2780.29 | 1.53% |
| 2024-04-11 | 2.18 | 2.19 | 0.01 | 0.46% | 2.14 | 2.23 | 138501 | 3045.72 | 1.65% |
| 2024-04-10 | 2.28 | 2.18 | -0.10 | -4.39% | 2.15 | 2.28 | 175785 | 3864.46 | 2.09% |
| 2024-04-09 | 2.26 | 2.28 | 0.03 | 1.33% | 2.25 | 2.29 | 134657 | 3054.53 | 1.60% |
| 2024-04-08 | 2.35 | 2.25 | -0.12 | -5.06% | 2.25 | 2.35 | 173457 | 3961.12 | 2.07% |
| 2024-04-03 | 2.39 | 2.37 | -0.03 | -1.25% | 2.34 | 2.41 | 151568 | 3579.21 | 1.80% |
| 2024-04-02 | 2.40 | 2.40 | 0.00 | 0.00% | 2.37 | 2.42 | 151508 | 3627.04 | 1.80% |
| 2024-04-01 | 2.32 | 2.40 | 0.07 | 3.00% | 2.32 | 2.40 | 165152 | 3900.78 | 1.97% |
| 2024-03-29 | 2.34 | 2.33 | -0.01 | -0.43% | 2.30 | 2.37 | 128863 | 3002.98 | 1.53% |
| 2024-03-28 | 2.27 | 2.34 | 0.07 | 3.08% | 2.25 | 2.35 | 160234 | 3717.19 | 1.91% |
| 2024-03-27 | 2.33 | 2.27 | -0.06 | -2.58% | 2.25 | 2.35 | 138126 | 3182.24 | 1.64% |
| 2024-03-26 | 2.36 | 2.33 | -0.01 | -0.43% | 2.27 | 2.39 | 164573 | 3817.16 | 1.96% |
| 2024-03-25 | 2.43 | 2.34 | -0.11 | -4.49% | 2.33 | 2.47 | 223838 | 5363.60 | 2.66% |
| 2024-03-22 | 2.52 | 2.45 | -0.08 | -3.16% | 2.44 | 2.57 | 221148 | 5498.68 | 2.63% |
| 2024-03-21 | 2.51 | 2.53 | 0.05 | 2.02% | 2.48 | 2.62 | 297431 | 7530.92 | 3.54% |
| 2024-03-20 | 2.38 | 2.48 | 0.09 | 3.77% | 2.38 | 2.50 | 291619 | 7161.29 | 3.47% |
| 2024-03-19 | 2.37 | 2.39 | 0.01 | 0.42% | 2.36 | 2.47 | 233175 | 5642.59 | 2.78% |
| 2024-03-18 | 2.33 | 2.38 | 0.05 | 2.15% | 2.31 | 2.41 | 214835 | 5044.72 | 2.56% |
| 2024-03-15 | 2.32 | 2.33 | 0.02 | 0.87% | 2.27 | 2.33 | 243294 | 5614.70 | 2.90% |
| 2024-03-14 | 2.34 | 2.31 | 0.01 | 0.43% | 2.25 | 2.37 | 182198 | 4219.33 | 2.17% |
| 2024-03-13 | 2.33 | 2.30 | -0.04 | -1.71% | 2.26 | 2.35 | 176300 | 4057.77 | 2.10% |
| 2024-03-12 | 2.35 | 2.34 | 0.04 | 1.74% | 2.27 | 2.37 | 188288 | 4382.10 | 2.24% |
| 2024-03-11 | 2.23 | 2.30 | 0.08 | 3.60% | 2.23 | 2.33 | 189427 | 4330.09 | 2.26% |
| 2024-03-08 | 2.18 | 2.22 | 0.04 | 1.83% | 2.16 | 2.23 | 161624 | 3574.40 | 1.92% |
| 2024-03-07 | 2.18 | 2.18 | 0.01 | 0.46% | 2.16 | 2.25 | 202542 | 4457.15 | 2.41% |
| 2024-03-06 | 2.15 | 2.17 | 0.01 | 0.46% | 2.12 | 2.21 | 190243 | 4141.75 | 2.26% |
| 2024-03-05 | 2.23 | 2.16 | -0.10 | -4.42% | 2.16 | 2.25 | 233952 | 5118.85 | 2.79% |
| 2024-03-04 | 2.24 | 2.26 | -0.01 | -0.44% | 2.23 | 2.31 | 237830 | 5372.00 | 2.83% |
| 2024-03-01 | 2.29 | 2.27 | 0.01 | 0.44% | 2.22 | 2.35 | 321122 | 7304.91 | 3.82% |
| 2024-02-29 | 2.18 | 2.26 | 0.07 | 3.20% | 2.16 | 2.27 | 309650 | 6894.22 | 3.69% |
| 2024-02-28 | 2.45 | 2.19 | -0.23 | -9.50% | 2.19 | 2.55 | 600658 | 14294.89 | 7.15% |
| 2024-02-27 | 2.33 | 2.42 | 0.06 | 2.54% | 2.31 | 2.44 | 390438 | 9276.41 | 4.65% |
| 2024-02-26 | 2.26 | 2.36 | 0.16 | 7.27% | 2.21 | 2.42 | 570314 | 13298.54 | 6.79% |
| 2024-02-23 | 2.12 | 2.20 | 0.09 | 4.27% | 2.12 | 2.24 | 402194 | 8778.53 | 4.79% |
| 2024-02-22 | 2.03 | 2.11 | 0.03 | 1.44% | 2.01 | 2.12 | 431112 | 8898.66 | 5.13% |
| 2024-02-21 | 1.86 | 2.08 | 0.19 | 10.05% | 1.84 | 2.08 | 373819 | 7492.59 | 4.45% |
| 2024-02-20 | 1.83 | 1.89 | 0.06 | 3.28% | 1.78 | 1.90 | 298360 | 5530.87 | 3.55% |
| 2024-02-19 | 1.75 | 1.83 | 0.05 | 2.81% | 1.68 | 1.84 | 482312 | 8589.33 | 5.74% |
| 2024-02-08 | 1.55 | 1.78 | 0.11 | 6.59% | 1.50 | 1.82 | 664326 | 10475.46 | 7.91% |
| 2024-02-07 | 1.82 | 1.67 | -0.19 | -10.22% | 1.67 | 1.84 | 420469 | 7095.66 | 5.01% |
| 2024-02-06 | 1.85 | 1.86 | -0.20 | -9.71% | 1.85 | 1.92 | 403270 | 7514.99 | 4.80% |
| 2024-02-05 | 2.25 | 2.06 | -0.23 | -10.04% | 2.06 | 2.27 | 123783 | 2596.28 | 1.47% |
| 2024-02-02 | 2.41 | 2.29 | -0.14 | -5.76% | 2.19 | 2.52 | 217747 | 5099.14 | 2.59% |
| 2024-02-01 | 2.50 | 2.43 | -0.10 | -3.95% | 2.39 | 2.51 | 262394 | 6387.55 | 3.12% |
| 2024-01-31 | 2.72 | 2.53 | -0.24 | -8.66% | 2.51 | 2.74 | 263008 | 6828.86 | 3.13% |