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 | 2.06 | 1.98 | -0.09 | -4.35% | 1.95 | 2.07 | 169389 | 3383.33 | 3.79% |
| 2024-05-09 | 2.01 | 2.07 | -0.02 | -0.96% | 2.00 | 2.10 | 137624 | 2828.73 | 3.08% |
| 2024-05-08 | 2.05 | 2.09 | 0.03 | 1.46% | 2.03 | 2.14 | 137847 | 2883.02 | 3.09% |
| 2024-05-07 | 2.06 | 2.06 | -0.02 | -0.96% | 2.00 | 2.08 | 179580 | 3672.96 | 4.02% |
| 2024-05-06 | 2.00 | 2.08 | 0.13 | 6.67% | 2.00 | 2.10 | 303045 | 6212.29 | 6.78% |
| 2024-04-30 | 2.01 | 1.95 | -0.12 | -5.80% | 1.86 | 2.11 | 509896 | 10069.47 | 11.42% |
| 2024-04-26 | 2.13 | 2.07 | -0.17 | -7.59% | 2.04 | 2.15 | 360174 | 7507.70 | 8.08% |
| 2024-04-25 | 2.16 | 2.24 | 0.09 | 4.19% | 2.11 | 2.35 | 311286 | 6895.45 | 6.98% |
| 2024-04-24 | 2.09 | 2.15 | 0.06 | 2.87% | 2.09 | 2.17 | 121622 | 2596.16 | 2.73% |
| 2024-04-23 | 2.10 | 2.09 | 0.00 | 0.00% | 2.07 | 2.14 | 106336 | 2238.65 | 2.38% |
| 2024-04-22 | 2.13 | 2.09 | -0.04 | -1.88% | 2.04 | 2.14 | 117201 | 2442.47 | 2.63% |
| 2024-04-19 | 2.17 | 2.13 | -0.03 | -1.39% | 2.11 | 2.20 | 128270 | 2753.92 | 2.88% |
| 2024-04-18 | 2.21 | 2.16 | -0.05 | -2.26% | 2.12 | 2.23 | 120216 | 2606.53 | 2.70% |
| 2024-04-17 | 2.06 | 2.21 | 0.21 | 10.50% | 2.06 | 2.26 | 213488 | 4686.94 | 4.79% |
| 2024-04-16 | 2.28 | 2.00 | -0.37 | -15.61% | 2.00 | 2.33 | 289551 | 6018.24 | 6.49% |
| 2024-04-15 | 2.58 | 2.37 | -0.25 | -9.54% | 2.31 | 2.61 | 233312 | 5645.51 | 5.23% |
| 2024-04-12 | 2.64 | 2.62 | -0.03 | -1.13% | 2.62 | 2.71 | 100530 | 2664.91 | 2.25% |
| 2024-04-11 | 2.58 | 2.65 | 0.03 | 1.15% | 2.57 | 2.69 | 94696 | 2511.15 | 2.12% |
| 2024-04-10 | 2.72 | 2.62 | -0.09 | -3.32% | 2.60 | 2.73 | 109720 | 2892.36 | 2.46% |
| 2024-04-09 | 2.72 | 2.71 | 0.02 | 0.74% | 2.70 | 2.77 | 100631 | 2745.69 | 2.26% |
| 2024-04-08 | 2.81 | 2.69 | -0.14 | -4.95% | 2.67 | 2.83 | 145312 | 3957.76 | 3.26% |
| 2024-04-03 | 2.93 | 2.83 | -0.06 | -2.08% | 2.81 | 2.95 | 115238 | 3296.40 | 2.58% |
| 2024-04-02 | 2.95 | 2.89 | -0.06 | -2.03% | 2.86 | 2.95 | 144587 | 4191.02 | 3.24% |
| 2024-04-01 | 2.92 | 2.95 | 0.06 | 2.08% | 2.89 | 2.99 | 130026 | 3817.17 | 2.92% |
| 2024-03-29 | 2.86 | 2.89 | 0.03 | 1.05% | 2.81 | 2.93 | 144005 | 4140.88 | 3.23% |
| 2024-03-28 | 2.75 | 2.86 | 0.11 | 4.00% | 2.74 | 2.92 | 179759 | 5116.25 | 4.03% |
| 2024-03-27 | 2.89 | 2.75 | -0.17 | -5.82% | 2.74 | 2.96 | 212896 | 6050.94 | 4.77% |
| 2024-03-26 | 3.00 | 2.92 | -0.11 | -3.63% | 2.87 | 3.08 | 241066 | 7106.96 | 5.40% |
| 2024-03-25 | 3.11 | 3.03 | -0.11 | -3.50% | 3.02 | 3.29 | 239516 | 7530.99 | 5.37% |
| 2024-03-22 | 3.24 | 3.14 | -0.14 | -4.27% | 3.12 | 3.28 | 259202 | 8199.85 | 5.81% |
| 2024-03-21 | 3.08 | 3.28 | 0.16 | 5.13% | 3.08 | 3.44 | 470992 | 15400.48 | 10.56% |
| 2024-03-20 | 3.05 | 3.12 | 0.09 | 2.97% | 3.02 | 3.16 | 271695 | 8449.62 | 6.09% |
| 2024-03-19 | 3.07 | 3.03 | -0.05 | -1.62% | 3.02 | 3.09 | 158181 | 4828.16 | 3.55% |
| 2024-03-18 | 3.05 | 3.08 | 0.04 | 1.32% | 3.01 | 3.12 | 175915 | 5394.36 | 3.94% |
| 2024-03-15 | 3.05 | 3.04 | -0.01 | -0.33% | 3.00 | 3.06 | 133954 | 4066.41 | 3.00% |
| 2024-03-14 | 3.10 | 3.05 | -0.08 | -2.56% | 3.02 | 3.16 | 169536 | 5234.26 | 3.80% |
| 2024-03-13 | 3.16 | 3.13 | -0.07 | -2.19% | 3.10 | 3.22 | 245450 | 7706.34 | 5.50% |
| 2024-03-12 | 3.16 | 3.20 | 0.07 | 2.24% | 3.05 | 3.34 | 360552 | 11358.86 | 8.08% |
| 2024-03-11 | 3.12 | 3.13 | 0.03 | 0.97% | 3.06 | 3.25 | 288508 | 9105.93 | 6.47% |
| 2024-03-08 | 3.03 | 3.10 | 0.01 | 0.32% | 3.00 | 3.24 | 314358 | 9831.75 | 7.05% |
| 2024-03-07 | 3.25 | 3.09 | -0.15 | -4.63% | 3.08 | 3.34 | 413979 | 13217.45 | 9.28% |
| 2024-03-06 | 3.14 | 3.24 | 0.10 | 3.18% | 2.98 | 3.39 | 621595 | 19745.85 | 13.94% |
| 2024-03-05 | 3.49 | 3.14 | -0.18 | -5.42% | 3.12 | 3.55 | 625355 | 20273.00 | 14.02% |
| 2024-03-04 | 2.76 | 3.32 | 0.55 | 19.86% | 2.72 | 3.32 | 649115 | 20219.79 | 14.55% |
| 2024-03-01 | 2.89 | 2.77 | -0.08 | -2.81% | 2.72 | 2.89 | 267279 | 7455.01 | 5.99% |
| 2024-02-29 | 2.65 | 2.85 | 0.05 | 1.79% | 2.65 | 2.88 | 346570 | 9725.18 | 7.77% |
| 2024-02-28 | 3.00 | 2.80 | -0.43 | -13.31% | 2.70 | 3.12 | 652382 | 19479.02 | 14.63% |
| 2024-02-27 | 2.78 | 3.23 | 0.39 | 13.73% | 2.74 | 3.41 | 660408 | 21153.38 | 14.81% |
| 2024-02-26 | 3.00 | 2.84 | 0.24 | 9.23% | 2.70 | 3.06 | 482439 | 13817.96 | 10.82% |
| 2024-02-23 | 2.49 | 2.60 | 0.12 | 4.84% | 2.46 | 2.61 | 235571 | 5992.19 | 5.28% |
| 2024-02-22 | 2.46 | 2.48 | 0.01 | 0.40% | 2.40 | 2.52 | 223824 | 5504.38 | 5.02% |
| 2024-02-21 | 2.30 | 2.47 | 0.11 | 4.66% | 2.29 | 2.63 | 324168 | 8026.86 | 7.27% |
| 2024-02-20 | 2.17 | 2.36 | 0.20 | 9.26% | 2.12 | 2.55 | 349895 | 8007.51 | 7.85% |
| 2024-02-19 | 2.05 | 2.16 | 0.12 | 5.88% | 2.05 | 2.23 | 246200 | 5272.99 | 5.52% |
| 2024-02-08 | 1.87 | 2.04 | 0.13 | 6.81% | 1.80 | 2.06 | 294845 | 5686.00 | 6.61% |
| 2024-02-07 | 2.04 | 1.91 | -0.15 | -7.28% | 1.79 | 2.04 | 279743 | 5365.31 | 6.27% |
| 2024-02-06 | 2.00 | 2.06 | 0.01 | 0.49% | 1.86 | 2.14 | 281640 | 5616.87 | 6.31% |
| 2024-02-05 | 2.51 | 2.05 | -0.47 | -18.65% | 2.05 | 2.54 | 360874 | 8153.93 | 8.09% |
| 2024-02-02 | 2.64 | 2.52 | 0.05 | 2.02% | 2.38 | 2.91 | 445510 | 11588.27 | 9.99% |