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 | 2.20 | 2.18 | -0.02 | -0.91% | 2.17 | 2.20 | 276224 | 6024.22 | 0.75% |
| 2024-05-10 | 2.21 | 2.20 | -0.02 | -0.90% | 2.19 | 2.23 | 267447 | 5898.83 | 0.72% |
| 2024-05-09 | 2.17 | 2.22 | 0.05 | 2.30% | 2.17 | 2.23 | 401044 | 8858.75 | 1.08% |
| 2024-05-08 | 2.21 | 2.17 | -0.04 | -1.81% | 2.17 | 2.21 | 327549 | 7161.21 | 0.88% |
| 2024-05-07 | 2.21 | 2.21 | 0.00 | 0.00% | 2.19 | 2.23 | 305050 | 6736.18 | 0.82% |
| 2024-05-06 | 2.22 | 2.21 | 0.01 | 0.45% | 2.21 | 2.25 | 360809 | 8040.43 | 0.97% |
| 2024-04-30 | 2.26 | 2.20 | -0.06 | -2.65% | 2.19 | 2.27 | 468451 | 10370.07 | 1.26% |
| 2024-04-29 | 2.25 | 2.26 | 0.01 | 0.44% | 2.23 | 2.27 | 510109 | 11486.21 | 1.38% |
| 2024-04-26 | 2.27 | 2.25 | -0.06 | -2.60% | 2.12 | 2.27 | 837948 | 18460.26 | 2.26% |
| 2024-04-25 | 2.28 | 2.31 | 0.02 | 0.87% | 2.27 | 2.32 | 294534 | 6787.86 | 0.79% |
| 2024-04-24 | 2.29 | 2.29 | 0.00 | 0.00% | 2.27 | 2.31 | 295251 | 6754.80 | 0.80% |
| 2024-04-23 | 2.32 | 2.29 | -0.03 | -1.29% | 2.28 | 2.34 | 237274 | 5473.05 | 0.64% |
| 2024-04-22 | 2.34 | 2.32 | -0.02 | -0.85% | 2.30 | 2.37 | 232623 | 5427.21 | 0.63% |
| 2024-04-19 | 2.34 | 2.34 | 0.00 | 0.00% | 2.32 | 2.37 | 263048 | 6166.02 | 0.71% |
| 2024-04-18 | 2.33 | 2.34 | 0.00 | 0.00% | 2.32 | 2.38 | 337218 | 7936.68 | 0.91% |
| 2024-04-17 | 2.25 | 2.34 | 0.09 | 4.00% | 2.25 | 2.34 | 430484 | 9940.40 | 1.16% |
| 2024-04-16 | 2.32 | 2.25 | -0.09 | -3.85% | 2.25 | 2.34 | 471899 | 10838.10 | 1.27% |
| 2024-04-15 | 2.34 | 2.34 | 0.00 | 0.00% | 2.29 | 2.38 | 449442 | 10527.00 | 1.21% |
| 2024-04-12 | 2.37 | 2.34 | -0.03 | -1.27% | 2.33 | 2.38 | 309634 | 7302.69 | 0.84% |
| 2024-04-11 | 2.33 | 2.37 | 0.02 | 0.85% | 2.31 | 2.40 | 448015 | 10615.98 | 1.21% |
| 2024-04-10 | 2.37 | 2.35 | -0.02 | -0.84% | 2.33 | 2.38 | 251490 | 5931.40 | 0.68% |
| 2024-04-09 | 2.35 | 2.37 | 0.02 | 0.85% | 2.35 | 2.39 | 270467 | 6408.01 | 0.73% |
| 2024-04-08 | 2.37 | 2.35 | -0.02 | -0.84% | 2.35 | 2.39 | 307798 | 7285.69 | 0.83% |
| 2024-04-03 | 2.37 | 2.37 | -0.02 | -0.84% | 2.36 | 2.38 | 327785 | 7766.47 | 0.88% |
| 2024-04-02 | 2.38 | 2.39 | 0.04 | 1.70% | 2.37 | 2.42 | 487140 | 11654.46 | 1.31% |
| 2024-04-01 | 2.30 | 2.35 | 0.04 | 1.73% | 2.30 | 2.35 | 294293 | 6872.51 | 0.79% |
| 2024-03-29 | 2.29 | 2.31 | 0.02 | 0.87% | 2.28 | 2.31 | 218304 | 5020.39 | 0.59% |
| 2024-03-28 | 2.24 | 2.29 | 0.05 | 2.23% | 2.23 | 2.30 | 293232 | 6674.20 | 0.79% |
| 2024-03-27 | 2.29 | 2.24 | -0.05 | -2.18% | 2.23 | 2.30 | 249786 | 5665.45 | 0.67% |
| 2024-03-26 | 2.29 | 2.29 | 0.00 | 0.00% | 2.27 | 2.31 | 266996 | 6105.46 | 0.72% |
| 2024-03-25 | 2.33 | 2.29 | -0.04 | -1.72% | 2.29 | 2.34 | 286792 | 6647.73 | 0.77% |
| 2024-03-22 | 2.37 | 2.33 | -0.04 | -1.69% | 2.32 | 2.37 | 340344 | 7950.81 | 0.92% |
| 2024-03-21 | 2.39 | 2.37 | -0.02 | -0.84% | 2.35 | 2.39 | 376770 | 8928.11 | 1.02% |
| 2024-03-20 | 2.37 | 2.39 | 0.02 | 0.84% | 2.36 | 2.39 | 216809 | 5154.79 | 0.59% |
| 2024-03-19 | 2.40 | 2.37 | -0.03 | -1.25% | 2.37 | 2.40 | 238407 | 5685.86 | 0.64% |
| 2024-03-18 | 2.39 | 2.40 | 0.01 | 0.42% | 2.38 | 2.41 | 265064 | 6348.94 | 0.72% |
| 2024-03-15 | 2.37 | 2.39 | 0.02 | 0.84% | 2.36 | 2.39 | 210978 | 5007.80 | 0.57% |
| 2024-03-14 | 2.38 | 2.37 | -0.02 | -0.84% | 2.35 | 2.40 | 284802 | 6763.27 | 0.77% |
| 2024-03-13 | 2.41 | 2.39 | -0.03 | -1.24% | 2.38 | 2.42 | 303822 | 7287.85 | 0.82% |
| 2024-03-12 | 2.41 | 2.42 | 0.03 | 1.26% | 2.41 | 2.46 | 572492 | 13908.49 | 1.55% |
| 2024-03-11 | 2.35 | 2.39 | 0.04 | 1.70% | 2.34 | 2.39 | 347910 | 8248.13 | 0.94% |
| 2024-03-08 | 2.34 | 2.35 | 0.01 | 0.43% | 2.33 | 2.36 | 219564 | 5150.28 | 0.59% |
| 2024-03-07 | 2.35 | 2.34 | -0.02 | -0.85% | 2.34 | 2.38 | 350899 | 8271.65 | 0.95% |
| 2024-03-06 | 2.30 | 2.36 | 0.05 | 2.16% | 2.30 | 2.38 | 399334 | 9377.74 | 1.08% |
| 2024-03-05 | 2.33 | 2.31 | -0.03 | -1.28% | 2.30 | 2.34 | 245303 | 5681.98 | 0.66% |
| 2024-03-04 | 2.36 | 2.34 | -0.01 | -0.43% | 2.32 | 2.37 | 266218 | 6214.71 | 0.72% |
| 2024-03-01 | 2.34 | 2.35 | 0.00 | 0.00% | 2.33 | 2.37 | 268300 | 6287.58 | 0.72% |
| 2024-02-29 | 2.30 | 2.35 | 0.05 | 2.17% | 2.29 | 2.35 | 353324 | 8233.03 | 0.95% |
| 2024-02-28 | 2.37 | 2.30 | -0.08 | -3.36% | 2.30 | 2.42 | 561575 | 13307.13 | 1.52% |
| 2024-02-27 | 2.36 | 2.38 | 0.01 | 0.42% | 2.33 | 2.38 | 375076 | 8835.08 | 1.01% |
| 2024-02-26 | 2.32 | 2.37 | 0.05 | 2.16% | 2.31 | 2.38 | 594547 | 14006.65 | 1.60% |
| 2024-02-23 | 2.30 | 2.32 | 0.02 | 0.87% | 2.28 | 2.32 | 317818 | 7309.33 | 0.86% |
| 2024-02-22 | 2.29 | 2.30 | 0.00 | 0.00% | 2.28 | 2.32 | 270371 | 6205.03 | 0.73% |
| 2024-02-21 | 2.28 | 2.30 | 0.02 | 0.88% | 2.26 | 2.35 | 395663 | 9144.14 | 1.07% |
| 2024-02-20 | 2.30 | 2.28 | -0.02 | -0.87% | 2.26 | 2.30 | 257704 | 5873.60 | 0.70% |
| 2024-02-19 | 2.34 | 2.30 | -0.03 | -1.29% | 2.28 | 2.37 | 437674 | 10150.16 | 1.18% |
| 2024-02-08 | 2.27 | 2.33 | 0.05 | 2.19% | 2.27 | 2.37 | 549560 | 12875.41 | 1.48% |
| 2024-02-07 | 2.17 | 2.28 | 0.10 | 4.59% | 2.16 | 2.28 | 526969 | 11870.19 | 1.42% |
| 2024-02-06 | 1.98 | 2.18 | 0.18 | 9.00% | 1.96 | 2.20 | 535061 | 11264.39 | 1.44% |
| 2024-02-05 | 2.08 | 2.00 | -0.10 | -4.76% | 1.93 | 2.08 | 446069 | 8947.73 | 1.20% |