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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 2.11 | 2.13 | 0.04 | 1.91% | 2.10 | 2.14 | 146670 | 3120.88 | 0.89% |
| 2024-05-08 | 2.15 | 2.09 | -0.07 | -3.24% | 2.09 | 2.15 | 171696 | 3627.72 | 1.04% |
| 2024-05-07 | 2.15 | 2.16 | 0.00 | 0.00% | 2.13 | 2.17 | 173962 | 3730.57 | 1.06% |
| 2024-05-06 | 2.14 | 2.16 | 0.04 | 1.89% | 2.13 | 2.18 | 230951 | 4969.19 | 1.41% |
| 2024-04-30 | 2.13 | 2.12 | -0.01 | -0.47% | 2.08 | 2.16 | 238369 | 5047.64 | 1.45% |
| 2024-04-29 | 2.05 | 2.13 | 0.06 | 2.90% | 2.03 | 2.14 | 310846 | 6521.90 | 1.89% |
| 2024-04-26 | 1.97 | 2.07 | 0.13 | 6.70% | 1.96 | 2.10 | 386052 | 7961.99 | 2.35% |
| 2024-04-25 | 1.96 | 1.94 | -0.03 | -1.52% | 1.93 | 1.99 | 173268 | 3399.41 | 1.05% |
| 2024-04-24 | 1.95 | 1.97 | 0.03 | 1.55% | 1.93 | 1.97 | 166210 | 3253.07 | 1.01% |
| 2024-04-23 | 1.91 | 1.94 | 0.04 | 2.11% | 1.90 | 1.96 | 162868 | 3147.28 | 0.99% |
| 2024-04-22 | 1.90 | 1.90 | -0.01 | -0.52% | 1.86 | 1.93 | 161979 | 3074.74 | 0.99% |
| 2024-04-19 | 1.94 | 1.91 | -0.03 | -1.55% | 1.89 | 1.96 | 194006 | 3721.14 | 1.18% |
| 2024-04-18 | 1.99 | 1.94 | -0.05 | -2.51% | 1.93 | 2.00 | 216254 | 4237.87 | 1.32% |
| 2024-04-17 | 1.85 | 1.99 | 0.15 | 8.15% | 1.85 | 1.99 | 309587 | 6078.31 | 1.88% |
| 2024-04-16 | 2.02 | 1.84 | -0.21 | -10.24% | 1.82 | 2.03 | 389664 | 7419.60 | 2.37% |
| 2024-04-15 | 2.16 | 2.05 | -0.12 | -5.53% | 1.93 | 2.18 | 369274 | 7601.22 | 2.25% |
| 2024-04-12 | 2.19 | 2.17 | -0.02 | -0.91% | 2.16 | 2.23 | 180597 | 3957.03 | 1.10% |
| 2024-04-11 | 2.17 | 2.19 | 0.00 | 0.00% | 2.15 | 2.22 | 190027 | 4165.37 | 1.16% |
| 2024-04-10 | 2.26 | 2.19 | -0.08 | -3.52% | 2.16 | 2.27 | 277571 | 6101.30 | 1.69% |
| 2024-04-09 | 2.27 | 2.27 | -0.02 | -0.87% | 2.24 | 2.31 | 274536 | 6236.82 | 1.67% |
| 2024-04-08 | 2.40 | 2.29 | -0.15 | -6.15% | 2.28 | 2.43 | 544608 | 12699.04 | 3.31% |
| 2024-04-03 | 2.36 | 2.44 | 0.10 | 4.27% | 2.32 | 2.55 | 764298 | 18701.32 | 4.65% |
| 2024-04-02 | 2.37 | 2.34 | -0.02 | -0.85% | 2.32 | 2.39 | 297960 | 6992.39 | 1.81% |
| 2024-04-01 | 2.35 | 2.36 | -0.03 | -1.26% | 2.33 | 2.40 | 389523 | 9206.53 | 2.37% |
| 2024-03-29 | 2.25 | 2.39 | 0.15 | 6.70% | 2.22 | 2.45 | 514890 | 12012.75 | 3.13% |
| 2024-03-28 | 2.17 | 2.24 | 0.07 | 3.23% | 2.16 | 2.27 | 301972 | 6725.81 | 1.84% |
| 2024-03-27 | 2.27 | 2.17 | -0.11 | -4.82% | 2.16 | 2.28 | 267846 | 5914.76 | 1.63% |
| 2024-03-26 | 2.28 | 2.28 | -0.02 | -0.87% | 2.23 | 2.32 | 309200 | 7017.84 | 1.88% |
| 2024-03-25 | 2.38 | 2.30 | -0.10 | -4.17% | 2.29 | 2.41 | 359649 | 8463.23 | 2.19% |
| 2024-03-22 | 2.46 | 2.40 | -0.07 | -2.83% | 2.39 | 2.47 | 377317 | 9124.85 | 2.30% |
| 2024-03-21 | 2.49 | 2.47 | 0.00 | 0.00% | 2.44 | 2.51 | 326892 | 8100.39 | 1.99% |
| 2024-03-20 | 2.46 | 2.47 | 0.01 | 0.41% | 2.44 | 2.48 | 271572 | 6685.12 | 1.65% |
| 2024-03-19 | 2.48 | 2.46 | -0.02 | -0.81% | 2.45 | 2.51 | 430936 | 10701.01 | 2.62% |
| 2024-03-18 | 2.48 | 2.48 | 0.01 | 0.40% | 2.43 | 2.52 | 529260 | 13043.32 | 3.22% |
| 2024-03-15 | 2.40 | 2.47 | 0.06 | 2.49% | 2.33 | 2.55 | 815741 | 19927.04 | 4.96% |
| 2024-03-14 | 2.36 | 2.41 | 0.05 | 2.12% | 2.31 | 2.45 | 572650 | 13621.41 | 3.48% |
| 2024-03-13 | 2.40 | 2.36 | -0.04 | -1.67% | 2.34 | 2.41 | 278547 | 6597.44 | 1.69% |
| 2024-03-12 | 2.36 | 2.40 | 0.05 | 2.13% | 2.34 | 2.40 | 339759 | 8053.50 | 2.07% |
| 2024-03-11 | 2.33 | 2.35 | -0.01 | -0.42% | 2.29 | 2.36 | 317533 | 7375.50 | 1.93% |
| 2024-03-08 | 2.29 | 2.36 | 0.06 | 2.61% | 2.27 | 2.39 | 345425 | 8018.55 | 2.10% |
| 2024-03-07 | 2.31 | 2.30 | 0.00 | 0.00% | 2.29 | 2.44 | 406228 | 9505.61 | 2.47% |
| 2024-03-06 | 2.26 | 2.30 | 0.02 | 0.88% | 2.24 | 2.34 | 268221 | 6139.70 | 1.63% |
| 2024-03-05 | 2.33 | 2.28 | -0.06 | -2.56% | 2.25 | 2.33 | 266716 | 6102.84 | 1.62% |
| 2024-03-04 | 2.37 | 2.34 | -0.03 | -1.27% | 2.27 | 2.42 | 325182 | 7578.58 | 1.98% |
| 2024-03-01 | 2.31 | 2.37 | 0.07 | 3.04% | 2.31 | 2.40 | 416838 | 9856.87 | 2.54% |
| 2024-02-29 | 2.15 | 2.30 | 0.10 | 4.55% | 2.15 | 2.30 | 374746 | 8466.08 | 2.28% |
| 2024-02-28 | 2.43 | 2.20 | -0.22 | -9.09% | 2.18 | 2.48 | 609354 | 14283.01 | 3.71% |
| 2024-02-27 | 2.32 | 2.42 | 0.09 | 3.86% | 2.30 | 2.42 | 367007 | 8659.29 | 2.23% |
| 2024-02-26 | 2.33 | 2.33 | 0.02 | 0.87% | 2.27 | 2.39 | 419509 | 9764.03 | 2.55% |
| 2024-02-23 | 2.20 | 2.31 | 0.10 | 4.52% | 2.18 | 2.32 | 426368 | 9633.80 | 2.59% |
| 2024-02-22 | 2.15 | 2.21 | 0.04 | 1.84% | 2.15 | 2.23 | 313248 | 6862.23 | 1.91% |
| 2024-02-21 | 2.06 | 2.17 | 0.07 | 3.33% | 2.06 | 2.23 | 393174 | 8539.79 | 2.39% |
| 2024-02-20 | 2.08 | 2.10 | 0.02 | 0.96% | 2.02 | 2.13 | 294844 | 6141.39 | 1.79% |
| 2024-02-19 | 1.94 | 2.08 | 0.17 | 8.90% | 1.94 | 2.10 | 423949 | 8672.16 | 2.58% |
| 2024-02-08 | 1.82 | 1.91 | 0.12 | 6.70% | 1.76 | 1.93 | 431807 | 7999.64 | 2.63% |
| 2024-02-07 | 1.93 | 1.79 | -0.15 | -7.73% | 1.75 | 1.96 | 501227 | 9290.52 | 3.05% |
| 2024-02-06 | 1.80 | 1.94 | 0.09 | 4.86% | 1.76 | 2.00 | 406356 | 7601.15 | 2.47% |
| 2024-02-05 | 2.06 | 1.85 | -0.22 | -10.63% | 1.82 | 2.06 | 468716 | 8924.62 | 2.85% |
| 2024-02-02 | 2.15 | 2.07 | -0.07 | -3.27% | 1.97 | 2.21 | 332606 | 6966.17 | 2.02% |
| 2024-02-01 | 2.14 | 2.14 | -0.02 | -0.93% | 2.11 | 2.21 | 262046 | 5648.39 | 1.59% |
| 2024-01-31 | 2.33 | 2.16 | -0.15 | -6.49% | 2.15 | 2.33 | 326024 | 7225.85 | 1.98% |