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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 2.01 | 1.99 | -0.01 | -0.50% | 1.96 | 2.03 | 79122 | 1571.96 | 0.59% |
| 2024-05-09 | 1.97 | 2.00 | 0.02 | 1.01% | 1.97 | 2.02 | 79348 | 1590.04 | 0.59% |
| 2024-05-08 | 2.02 | 1.98 | -0.04 | -1.98% | 1.98 | 2.02 | 89845 | 1786.47 | 0.67% |
| 2024-05-07 | 2.03 | 2.02 | -0.02 | -0.98% | 1.99 | 2.04 | 124010 | 2493.45 | 0.92% |
| 2024-05-06 | 2.07 | 2.04 | 0.00 | 0.00% | 2.02 | 2.08 | 160727 | 3280.45 | 1.19% |
| 2024-04-30 | 2.10 | 2.04 | -0.06 | -2.86% | 2.02 | 2.13 | 130352 | 2683.12 | 0.97% |
| 2024-04-29 | 2.01 | 2.10 | 0.09 | 4.48% | 2.00 | 2.11 | 185592 | 3837.93 | 1.38% |
| 2024-04-26 | 1.98 | 2.01 | 0.02 | 1.01% | 1.97 | 2.01 | 124889 | 2489.48 | 0.93% |
| 2024-04-25 | 1.98 | 1.99 | 0.01 | 0.51% | 1.95 | 2.00 | 88868 | 1762.65 | 0.66% |
| 2024-04-24 | 1.97 | 1.98 | 0.02 | 1.02% | 1.96 | 2.00 | 114164 | 2258.06 | 0.85% |
| 2024-04-23 | 1.96 | 1.96 | 0.00 | 0.00% | 1.96 | 2.04 | 125113 | 2491.99 | 0.93% |
| 2024-04-22 | 1.95 | 1.96 | -0.06 | -2.97% | 1.95 | 2.02 | 141284 | 2787.32 | 1.05% |
| 2024-04-19 | 2.02 | 2.02 | -0.02 | -0.98% | 2.01 | 2.07 | 99884 | 2027.60 | 0.74% |
| 2024-04-18 | 2.10 | 2.04 | -0.05 | -2.39% | 2.03 | 2.10 | 153430 | 3161.88 | 1.14% |
| 2024-04-17 | 2.02 | 2.09 | 0.09 | 4.50% | 2.02 | 2.10 | 147685 | 3070.13 | 1.10% |
| 2024-04-16 | 2.06 | 2.00 | -0.11 | -5.21% | 1.99 | 2.15 | 279623 | 5716.45 | 2.08% |
| 2024-04-15 | 2.17 | 2.11 | -0.05 | -2.31% | 1.96 | 2.18 | 378010 | 7891.53 | 2.81% |
| 2024-04-12 | 2.19 | 2.16 | -0.04 | -1.82% | 2.15 | 2.22 | 151966 | 3306.21 | 1.13% |
| 2024-04-11 | 2.18 | 2.20 | 0.00 | 0.00% | 2.17 | 2.25 | 168101 | 3730.62 | 1.25% |
| 2024-04-10 | 2.25 | 2.20 | -0.06 | -2.65% | 2.17 | 2.26 | 198455 | 4354.96 | 1.47% |
| 2024-04-09 | 2.26 | 2.26 | -0.02 | -0.88% | 2.21 | 2.28 | 253506 | 5683.07 | 1.88% |
| 2024-04-08 | 2.36 | 2.28 | -0.10 | -4.20% | 2.28 | 2.40 | 375171 | 8714.04 | 2.79% |
| 2024-04-03 | 2.47 | 2.38 | -0.10 | -4.03% | 2.35 | 2.51 | 606226 | 14512.93 | 4.50% |
| 2024-04-02 | 2.77 | 2.48 | -0.05 | -1.98% | 2.47 | 2.78 | 1034826 | 26788.59 | 7.68% |
| 2024-04-01 | 2.33 | 2.53 | 0.23 | 10.00% | 2.33 | 2.53 | 370827 | 9208.22 | 2.75% |
| 2024-03-29 | 2.42 | 2.30 | -0.02 | -0.86% | 2.27 | 2.43 | 632833 | 14823.36 | 4.70% |
| 2024-03-28 | 2.12 | 2.32 | 0.21 | 9.95% | 2.11 | 2.32 | 247525 | 5667.73 | 1.84% |
| 2024-03-27 | 2.21 | 2.11 | -0.09 | -4.09% | 2.10 | 2.22 | 186339 | 4004.36 | 1.38% |
| 2024-03-26 | 2.22 | 2.20 | -0.03 | -1.35% | 2.16 | 2.26 | 188230 | 4139.68 | 1.40% |
| 2024-03-25 | 2.33 | 2.23 | -0.11 | -4.70% | 2.22 | 2.33 | 184254 | 4190.63 | 1.37% |
| 2024-03-22 | 2.34 | 2.34 | -0.02 | -0.85% | 2.30 | 2.38 | 198660 | 4644.81 | 1.47% |
| 2024-03-21 | 2.37 | 2.36 | -0.01 | -0.42% | 2.33 | 2.39 | 166079 | 3916.98 | 1.23% |
| 2024-03-20 | 2.31 | 2.37 | 0.05 | 2.16% | 2.29 | 2.38 | 232541 | 5458.06 | 1.73% |
| 2024-03-19 | 2.30 | 2.32 | 0.01 | 0.43% | 2.29 | 2.36 | 208572 | 4842.17 | 1.55% |
| 2024-03-18 | 2.31 | 2.31 | 0.01 | 0.43% | 2.23 | 2.33 | 263170 | 5981.92 | 1.95% |
| 2024-03-15 | 2.20 | 2.30 | 0.08 | 3.60% | 2.19 | 2.35 | 337303 | 7695.91 | 2.50% |
| 2024-03-14 | 2.23 | 2.22 | -0.03 | -1.33% | 2.19 | 2.25 | 152946 | 3396.95 | 1.14% |
| 2024-03-13 | 2.29 | 2.25 | -0.05 | -2.17% | 2.22 | 2.31 | 221116 | 4979.77 | 1.64% |
| 2024-03-12 | 2.24 | 2.30 | 0.06 | 2.68% | 2.23 | 2.33 | 337323 | 7688.71 | 2.50% |
| 2024-03-11 | 2.23 | 2.24 | -0.02 | -0.88% | 2.20 | 2.25 | 263136 | 5855.47 | 1.95% |
| 2024-03-08 | 2.14 | 2.26 | 0.12 | 5.61% | 2.11 | 2.26 | 397881 | 8786.94 | 2.95% |
| 2024-03-07 | 2.14 | 2.14 | 0.01 | 0.47% | 2.11 | 2.17 | 174338 | 3736.95 | 1.29% |
| 2024-03-06 | 2.10 | 2.13 | 0.03 | 1.43% | 2.10 | 2.16 | 158179 | 3369.35 | 1.17% |
| 2024-03-05 | 2.15 | 2.10 | -0.08 | -3.67% | 2.10 | 2.17 | 168124 | 3564.03 | 1.25% |
| 2024-03-04 | 2.18 | 2.18 | -0.02 | -0.91% | 2.14 | 2.20 | 211258 | 4576.38 | 1.57% |
| 2024-03-01 | 2.21 | 2.20 | -0.01 | -0.45% | 2.16 | 2.24 | 206916 | 4533.18 | 1.54% |
| 2024-02-29 | 2.11 | 2.21 | 0.07 | 3.27% | 2.07 | 2.22 | 223121 | 4865.86 | 1.66% |
| 2024-02-28 | 2.29 | 2.14 | -0.16 | -6.96% | 2.12 | 2.41 | 480300 | 10970.64 | 3.57% |
| 2024-02-27 | 2.26 | 2.30 | 0.02 | 0.88% | 2.23 | 2.32 | 307094 | 6976.09 | 2.28% |
| 2024-02-26 | 2.30 | 2.28 | 0.00 | 0.00% | 2.21 | 2.32 | 393825 | 8948.10 | 2.92% |
| 2024-02-23 | 2.07 | 2.28 | 0.21 | 10.14% | 2.07 | 2.28 | 478886 | 10499.90 | 3.56% |
| 2024-02-22 | 2.06 | 2.07 | 0.01 | 0.49% | 1.97 | 2.09 | 504468 | 10246.91 | 3.75% |
| 2024-02-21 | 1.85 | 2.06 | 0.19 | 10.16% | 1.85 | 2.06 | 691347 | 13722.13 | 5.13% |
| 2024-02-20 | 1.89 | 1.87 | 0.10 | 5.65% | 1.80 | 1.95 | 588330 | 11132.92 | 4.37% |
| 2024-02-19 | 1.62 | 1.77 | 0.16 | 9.94% | 1.62 | 1.77 | 269945 | 4678.60 | 2.00% |
| 2024-02-08 | 1.46 | 1.61 | 0.13 | 8.78% | 1.33 | 1.63 | 493606 | 7305.04 | 3.66% |
| 2024-02-07 | 1.64 | 1.48 | -0.16 | -9.76% | 1.48 | 1.64 | 383442 | 5788.16 | 2.85% |
| 2024-02-06 | 1.63 | 1.64 | -0.12 | -6.82% | 1.58 | 1.72 | 467153 | 7549.27 | 3.47% |
| 2024-02-05 | 1.95 | 1.76 | -0.19 | -9.74% | 1.76 | 1.95 | 220439 | 3915.68 | 1.64% |
| 2024-02-02 | 2.05 | 1.95 | -0.10 | -4.88% | 1.85 | 2.10 | 258312 | 5049.31 | 1.92% |