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 | 2.44 | 2.42 | -0.02 | -0.82% | 2.37 | 2.45 | 117217 | 2816.78 | 2.29% |
| 2024-05-09 | 2.47 | 2.44 | 0.00 | 0.00% | 2.43 | 2.48 | 115240 | 2823.09 | 2.25% |
| 2024-05-08 | 2.50 | 2.44 | -0.10 | -3.94% | 2.42 | 2.53 | 148400 | 3651.12 | 2.90% |
| 2024-05-07 | 2.45 | 2.54 | 0.10 | 4.10% | 2.42 | 2.56 | 227999 | 5672.59 | 4.46% |
| 2024-05-06 | 2.47 | 2.44 | 0.04 | 1.67% | 2.40 | 2.52 | 175721 | 4296.96 | 3.43% |
| 2024-04-30 | 2.41 | 2.40 | -0.01 | -0.41% | 2.35 | 2.44 | 257463 | 6170.18 | 5.03% |
| 2024-04-29 | 2.22 | 2.41 | 0.17 | 7.59% | 2.21 | 2.46 | 352160 | 8385.54 | 6.88% |
| 2024-04-26 | 2.23 | 2.24 | 0.00 | 0.00% | 2.15 | 2.24 | 179607 | 3956.67 | 3.51% |
| 2024-04-25 | 2.16 | 2.24 | 0.12 | 5.66% | 2.12 | 2.25 | 292454 | 6429.95 | 5.72% |
| 2024-04-24 | 2.11 | 2.12 | 0.01 | 0.47% | 2.08 | 2.17 | 178243 | 3787.76 | 3.48% |
| 2024-04-23 | 2.01 | 2.11 | 0.11 | 5.50% | 2.00 | 2.12 | 206738 | 4292.58 | 4.04% |
| 2024-04-22 | 2.02 | 2.00 | -0.05 | -2.44% | 1.95 | 2.06 | 154737 | 3091.61 | 3.02% |
| 2024-04-19 | 2.07 | 2.05 | -0.02 | -0.97% | 2.00 | 2.10 | 183334 | 3745.54 | 3.58% |
| 2024-04-18 | 2.10 | 2.07 | -0.05 | -2.36% | 2.05 | 2.17 | 258892 | 5476.27 | 5.06% |
| 2024-04-17 | 2.04 | 2.12 | 0.11 | 5.47% | 2.01 | 2.13 | 290117 | 6042.09 | 5.67% |
| 2024-04-16 | 2.16 | 2.01 | -0.22 | -9.87% | 2.01 | 2.17 | 106504 | 2169.96 | 2.08% |
| 2024-04-15 | 2.38 | 2.23 | -0.25 | -10.08% | 2.23 | 2.45 | 279197 | 6338.54 | 5.46% |
| 2024-04-12 | 2.56 | 2.48 | -0.08 | -3.13% | 2.46 | 2.59 | 139117 | 3494.35 | 2.72% |
| 2024-04-11 | 2.55 | 2.56 | -0.02 | -0.78% | 2.52 | 2.62 | 122556 | 3154.18 | 2.40% |
| 2024-04-10 | 2.64 | 2.58 | -0.08 | -3.01% | 2.53 | 2.67 | 211158 | 5455.62 | 4.13% |
| 2024-04-09 | 2.67 | 2.66 | 0.00 | 0.00% | 2.61 | 2.68 | 148671 | 3925.11 | 2.91% |
| 2024-04-08 | 2.75 | 2.66 | -0.11 | -3.97% | 2.64 | 2.76 | 265156 | 7098.27 | 5.18% |
| 2024-04-03 | 2.74 | 2.77 | 0.07 | 2.59% | 2.61 | 2.81 | 271520 | 7352.20 | 5.31% |
| 2024-04-02 | 2.66 | 2.70 | 0.03 | 1.12% | 2.64 | 2.71 | 182791 | 4902.43 | 3.57% |
| 2024-04-01 | 2.65 | 2.67 | 0.05 | 1.91% | 2.60 | 2.67 | 200920 | 5316.65 | 3.93% |
| 2024-03-29 | 2.60 | 2.62 | 0.02 | 0.77% | 2.56 | 2.65 | 129442 | 3371.34 | 2.53% |
| 2024-03-28 | 2.52 | 2.60 | 0.08 | 3.17% | 2.51 | 2.64 | 143256 | 3708.98 | 2.80% |
| 2024-03-27 | 2.63 | 2.52 | -0.13 | -4.91% | 2.51 | 2.68 | 129910 | 3364.28 | 2.54% |
| 2024-03-26 | 2.60 | 2.65 | 0.03 | 1.15% | 2.55 | 2.66 | 158870 | 4144.32 | 3.11% |
| 2024-03-25 | 2.69 | 2.62 | -0.08 | -2.96% | 2.61 | 2.72 | 176087 | 4684.84 | 3.44% |
| 2024-03-22 | 2.70 | 2.70 | -0.02 | -0.74% | 2.65 | 2.73 | 171803 | 4623.86 | 3.36% |
| 2024-03-21 | 2.71 | 2.72 | 0.01 | 0.37% | 2.68 | 2.76 | 150210 | 4085.79 | 2.94% |
| 2024-03-20 | 2.60 | 2.71 | 0.09 | 3.44% | 2.60 | 2.71 | 195991 | 5231.88 | 3.83% |
| 2024-03-19 | 2.59 | 2.62 | 0.00 | 0.00% | 2.59 | 2.69 | 188095 | 4954.50 | 3.68% |
| 2024-03-18 | 2.58 | 2.62 | 0.06 | 2.34% | 2.56 | 2.67 | 227549 | 5980.65 | 4.45% |
| 2024-03-15 | 2.46 | 2.56 | 0.10 | 4.07% | 2.45 | 2.58 | 257384 | 6481.01 | 5.03% |
| 2024-03-14 | 2.48 | 2.46 | -0.01 | -0.40% | 2.40 | 2.52 | 225453 | 5522.22 | 4.41% |
| 2024-03-13 | 2.41 | 2.47 | 0.06 | 2.49% | 2.37 | 2.55 | 389458 | 9553.32 | 7.61% |
| 2024-03-12 | 2.42 | 2.41 | 0.00 | 0.00% | 2.33 | 2.45 | 373084 | 8909.49 | 7.29% |
| 2024-03-11 | 2.29 | 2.41 | 0.12 | 5.24% | 2.28 | 2.52 | 575533 | 14133.09 | 11.25% |
| 2024-03-08 | 2.24 | 2.29 | 0.04 | 1.78% | 2.22 | 2.33 | 169351 | 3882.08 | 3.31% |
| 2024-03-07 | 2.25 | 2.25 | 0.01 | 0.45% | 2.24 | 2.32 | 190053 | 4329.94 | 3.71% |
| 2024-03-06 | 2.17 | 2.24 | 0.06 | 2.75% | 2.16 | 2.26 | 177575 | 3942.78 | 3.47% |
| 2024-03-05 | 2.26 | 2.18 | -0.10 | -4.39% | 2.17 | 2.28 | 175772 | 3885.09 | 3.44% |
| 2024-03-04 | 2.34 | 2.28 | -0.05 | -2.15% | 2.23 | 2.36 | 188461 | 4293.97 | 3.68% |
| 2024-03-01 | 2.32 | 2.33 | 0.01 | 0.43% | 2.27 | 2.38 | 232592 | 5393.17 | 4.55% |
| 2024-02-29 | 2.10 | 2.32 | 0.15 | 6.91% | 2.08 | 2.32 | 319707 | 7187.68 | 6.25% |
| 2024-02-28 | 2.41 | 2.17 | -0.24 | -9.96% | 2.17 | 2.53 | 385559 | 9052.37 | 7.54% |
| 2024-02-27 | 2.33 | 2.41 | 0.06 | 2.55% | 2.32 | 2.42 | 225646 | 5360.12 | 4.41% |
| 2024-02-26 | 2.34 | 2.35 | 0.05 | 2.17% | 2.28 | 2.45 | 308838 | 7241.71 | 6.04% |
| 2024-02-23 | 2.21 | 2.30 | 0.12 | 5.50% | 2.18 | 2.30 | 342587 | 7670.48 | 6.70% |
| 2024-02-22 | 2.06 | 2.18 | 0.10 | 4.81% | 2.05 | 2.21 | 440989 | 9402.04 | 8.62% |
| 2024-02-21 | 1.93 | 2.08 | 0.12 | 6.12% | 1.93 | 2.16 | 551888 | 11525.42 | 10.79% |
| 2024-02-20 | 1.92 | 1.96 | 0.02 | 1.03% | 1.85 | 1.98 | 382061 | 7353.46 | 7.47% |
| 2024-02-19 | 1.77 | 1.94 | 0.14 | 7.78% | 1.72 | 1.98 | 639505 | 11812.05 | 12.50% |
| 2024-02-08 | 1.69 | 1.80 | 0.04 | 2.27% | 1.58 | 1.84 | 795115 | 13107.75 | 15.54% |
| 2024-02-07 | 1.93 | 1.76 | -0.19 | -9.74% | 1.76 | 1.93 | 397398 | 7119.39 | 7.77% |
| 2024-02-06 | 1.94 | 1.95 | -0.20 | -9.30% | 1.94 | 2.01 | 419480 | 8198.79 | 8.20% |
| 2024-02-05 | 2.38 | 2.15 | -0.24 | -10.04% | 2.15 | 2.38 | 130616 | 2852.65 | 2.55% |