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 | 2.43 | 2.41 | -0.04 | -1.63% | 2.39 | 2.44 | 133850 | 3231.97 | 1.20% |
| 2024-05-10 | 2.53 | 2.45 | -0.08 | -3.16% | 2.44 | 2.54 | 140131 | 3470.87 | 1.25% |
| 2024-05-09 | 2.50 | 2.53 | 0.03 | 1.20% | 2.48 | 2.55 | 136744 | 3445.28 | 1.22% |
| 2024-05-08 | 2.48 | 2.50 | 0.02 | 0.81% | 2.46 | 2.53 | 172767 | 4314.09 | 1.54% |
| 2024-05-07 | 2.45 | 2.48 | 0.03 | 1.22% | 2.43 | 2.49 | 132951 | 3264.45 | 1.19% |
| 2024-05-06 | 2.43 | 2.45 | 0.06 | 2.51% | 2.42 | 2.47 | 140205 | 3419.57 | 1.25% |
| 2024-04-30 | 2.40 | 2.39 | -0.02 | -0.83% | 2.37 | 2.43 | 130028 | 3116.02 | 1.16% |
| 2024-04-29 | 2.30 | 2.41 | 0.13 | 5.70% | 2.29 | 2.42 | 191605 | 4543.55 | 1.71% |
| 2024-04-26 | 2.26 | 2.28 | 0.01 | 0.44% | 2.23 | 2.29 | 133985 | 3030.12 | 1.20% |
| 2024-04-25 | 2.24 | 2.27 | 0.02 | 0.89% | 2.23 | 2.32 | 139048 | 3162.83 | 1.24% |
| 2024-04-24 | 2.22 | 2.25 | 0.05 | 2.27% | 2.18 | 2.26 | 148290 | 3301.97 | 1.32% |
| 2024-04-23 | 2.17 | 2.20 | 0.04 | 1.85% | 2.14 | 2.21 | 105247 | 2292.53 | 0.94% |
| 2024-04-22 | 2.19 | 2.16 | -0.01 | -0.46% | 2.11 | 2.20 | 98585 | 2127.95 | 0.88% |
| 2024-04-19 | 2.20 | 2.17 | -0.04 | -1.81% | 2.15 | 2.24 | 115021 | 2512.98 | 1.03% |
| 2024-04-18 | 2.29 | 2.21 | -0.06 | -2.64% | 2.20 | 2.29 | 137467 | 3055.92 | 1.23% |
| 2024-04-17 | 2.14 | 2.27 | 0.16 | 7.58% | 2.14 | 2.27 | 157892 | 3511.18 | 1.41% |
| 2024-04-16 | 2.25 | 2.11 | -0.17 | -7.46% | 2.10 | 2.26 | 203119 | 4361.31 | 1.81% |
| 2024-04-15 | 2.43 | 2.28 | -0.14 | -5.79% | 2.24 | 2.43 | 190994 | 4408.36 | 1.71% |
| 2024-04-12 | 2.47 | 2.42 | -0.05 | -2.02% | 2.41 | 2.49 | 85744 | 2093.54 | 0.77% |
| 2024-04-11 | 2.48 | 2.47 | 0.00 | 0.00% | 2.43 | 2.50 | 79093 | 1959.31 | 0.71% |
| 2024-04-10 | 2.54 | 2.47 | -0.07 | -2.76% | 2.43 | 2.55 | 103549 | 2567.85 | 0.92% |
| 2024-04-09 | 2.47 | 2.54 | 0.08 | 3.25% | 2.46 | 2.54 | 101305 | 2531.90 | 0.90% |
| 2024-04-08 | 2.57 | 2.46 | -0.10 | -3.91% | 2.46 | 2.57 | 112991 | 2826.33 | 1.01% |
| 2024-04-03 | 2.57 | 2.56 | -0.03 | -1.16% | 2.54 | 2.60 | 91067 | 2333.02 | 0.81% |
| 2024-04-02 | 2.59 | 2.59 | -0.01 | -0.38% | 2.56 | 2.60 | 92540 | 2389.50 | 0.83% |
| 2024-04-01 | 2.52 | 2.60 | 0.09 | 3.59% | 2.51 | 2.60 | 148788 | 3808.80 | 1.33% |
| 2024-03-29 | 2.51 | 2.51 | 0.01 | 0.40% | 2.48 | 2.52 | 98608 | 2465.86 | 0.88% |
| 2024-03-28 | 2.43 | 2.50 | 0.03 | 1.21% | 2.42 | 2.53 | 106367 | 2654.41 | 0.95% |
| 2024-03-27 | 2.50 | 2.47 | -0.03 | -1.20% | 2.46 | 2.55 | 158596 | 3981.53 | 1.42% |
| 2024-03-26 | 2.51 | 2.50 | -0.01 | -0.40% | 2.45 | 2.53 | 108577 | 2700.75 | 0.97% |
| 2024-03-25 | 2.56 | 2.51 | -0.08 | -3.09% | 2.50 | 2.58 | 145252 | 3694.56 | 1.30% |
| 2024-03-22 | 2.65 | 2.59 | -0.06 | -2.26% | 2.55 | 2.65 | 146633 | 3798.98 | 1.31% |
| 2024-03-21 | 2.64 | 2.65 | 0.01 | 0.38% | 2.62 | 2.67 | 123850 | 3276.83 | 1.11% |
| 2024-03-20 | 2.58 | 2.64 | 0.06 | 2.33% | 2.58 | 2.65 | 162240 | 4238.99 | 1.45% |
| 2024-03-19 | 2.61 | 2.58 | -0.03 | -1.15% | 2.58 | 2.62 | 141074 | 3666.97 | 1.26% |
| 2024-03-18 | 2.55 | 2.61 | 0.05 | 1.95% | 2.55 | 2.61 | 159083 | 4112.80 | 1.42% |
| 2024-03-15 | 2.52 | 2.56 | 0.03 | 1.19% | 2.51 | 2.57 | 132177 | 3366.10 | 1.18% |
| 2024-03-14 | 2.54 | 2.53 | 0.01 | 0.40% | 2.50 | 2.60 | 172882 | 4403.75 | 1.54% |
| 2024-03-13 | 2.54 | 2.52 | -0.02 | -0.79% | 2.49 | 2.55 | 137262 | 3454.76 | 1.23% |
| 2024-03-12 | 2.47 | 2.54 | 0.06 | 2.42% | 2.46 | 2.55 | 182272 | 4602.28 | 1.63% |
| 2024-03-11 | 2.43 | 2.48 | 0.05 | 2.06% | 2.41 | 2.48 | 101772 | 2492.08 | 0.91% |
| 2024-03-08 | 2.42 | 2.43 | -0.01 | -0.41% | 2.40 | 2.46 | 87678 | 2126.74 | 0.78% |
| 2024-03-07 | 2.44 | 2.44 | 0.01 | 0.41% | 2.42 | 2.49 | 113893 | 2792.17 | 1.02% |
| 2024-03-06 | 2.38 | 2.43 | 0.03 | 1.25% | 2.37 | 2.46 | 115414 | 2805.90 | 1.03% |
| 2024-03-05 | 2.47 | 2.40 | -0.08 | -3.23% | 2.40 | 2.47 | 120065 | 2909.10 | 1.07% |
| 2024-03-04 | 2.50 | 2.48 | -0.01 | -0.40% | 2.44 | 2.52 | 125622 | 3114.11 | 1.12% |
| 2024-03-01 | 2.46 | 2.49 | 0.02 | 0.81% | 2.45 | 2.50 | 155121 | 3846.16 | 1.39% |
| 2024-02-29 | 2.33 | 2.47 | 0.08 | 3.35% | 2.31 | 2.47 | 184745 | 4482.12 | 1.65% |
| 2024-02-28 | 2.55 | 2.39 | -0.16 | -6.27% | 2.38 | 2.69 | 317650 | 8065.65 | 2.84% |
| 2024-02-27 | 2.50 | 2.55 | 0.04 | 1.59% | 2.47 | 2.55 | 174115 | 4363.39 | 1.55% |
| 2024-02-26 | 2.47 | 2.51 | 0.06 | 2.45% | 2.43 | 2.57 | 203429 | 5075.35 | 1.82% |
| 2024-02-23 | 2.39 | 2.45 | 0.06 | 2.51% | 2.38 | 2.45 | 171876 | 4153.00 | 1.53% |
| 2024-02-22 | 2.37 | 2.39 | 0.02 | 0.84% | 2.34 | 2.40 | 146360 | 3477.85 | 1.31% |
| 2024-02-21 | 2.31 | 2.37 | 0.03 | 1.28% | 2.28 | 2.44 | 203539 | 4841.46 | 1.82% |
| 2024-02-20 | 2.24 | 2.34 | 0.09 | 4.00% | 2.18 | 2.35 | 202221 | 4636.23 | 1.81% |
| 2024-02-19 | 2.19 | 2.25 | 0.11 | 5.14% | 2.19 | 2.28 | 250408 | 5605.35 | 2.24% |
| 2024-02-08 | 1.95 | 2.14 | 0.20 | 10.31% | 1.88 | 2.14 | 287049 | 5767.83 | 2.56% |
| 2024-02-07 | 2.08 | 1.94 | -0.11 | -5.37% | 1.91 | 2.08 | 293973 | 5792.30 | 2.63% |
| 2024-02-06 | 2.00 | 2.05 | 0.03 | 1.49% | 1.83 | 2.13 | 285676 | 5659.10 | 2.55% |
| 2024-02-05 | 2.26 | 2.02 | -0.27 | -11.79% | 1.95 | 2.27 | 297090 | 6129.02 | 2.65% |