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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 2.09 | 2.02 | -0.07 | -3.35% | 2.02 | 2.09 | 146175 | 2986.40 | 1.05% |
| 2024-05-07 | 2.07 | 2.09 | 0.00 | 0.00% | 2.04 | 2.12 | 225607 | 4667.86 | 1.62% |
| 2024-05-06 | 2.07 | 2.09 | 0.08 | 3.98% | 2.05 | 2.15 | 357111 | 7495.42 | 2.57% |
| 2024-04-30 | 2.06 | 2.01 | -0.01 | -0.50% | 2.00 | 2.09 | 425909 | 8673.33 | 3.06% |
| 2024-04-29 | 1.86 | 2.02 | 0.18 | 9.78% | 1.85 | 2.02 | 242246 | 4782.64 | 1.74% |
| 2024-04-26 | 1.77 | 1.84 | 0.07 | 3.95% | 1.74 | 1.85 | 163746 | 2966.47 | 1.18% |
| 2024-04-25 | 1.74 | 1.77 | 0.03 | 1.72% | 1.72 | 1.78 | 108197 | 1902.39 | 0.78% |
| 2024-04-24 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.75 | 89051 | 1541.95 | 0.64% |
| 2024-04-23 | 1.73 | 1.73 | 0.00 | 0.00% | 1.71 | 1.75 | 84400 | 1457.58 | 0.61% |
| 2024-04-22 | 1.73 | 1.73 | 0.00 | 0.00% | 1.68 | 1.75 | 157401 | 2697.55 | 1.13% |
| 2024-04-19 | 1.76 | 1.73 | -0.04 | -2.26% | 1.71 | 1.78 | 132485 | 2305.86 | 0.95% |
| 2024-04-18 | 1.80 | 1.77 | -0.04 | -2.21% | 1.73 | 1.81 | 169919 | 3012.98 | 1.22% |
| 2024-04-17 | 1.73 | 1.81 | 0.08 | 4.62% | 1.73 | 1.82 | 178536 | 3203.20 | 1.28% |
| 2024-04-16 | 1.83 | 1.73 | -0.13 | -6.99% | 1.70 | 1.83 | 316358 | 5487.27 | 2.27% |
| 2024-04-15 | 2.00 | 1.86 | -0.17 | -8.37% | 1.83 | 2.01 | 490630 | 9317.26 | 3.53% |
| 2024-04-12 | 2.04 | 2.03 | 0.00 | 0.00% | 2.03 | 2.19 | 365361 | 7579.83 | 2.63% |
| 2024-04-11 | 2.08 | 2.03 | -0.04 | -1.93% | 2.01 | 2.10 | 401734 | 8208.14 | 2.89% |
| 2024-04-10 | 2.18 | 2.07 | -0.11 | -5.05% | 2.05 | 2.21 | 642975 | 13613.19 | 4.62% |
| 2024-04-09 | 1.98 | 2.18 | 0.20 | 10.10% | 1.98 | 2.18 | 546162 | 11493.92 | 3.92% |
| 2024-04-08 | 2.03 | 1.98 | -0.06 | -2.94% | 1.98 | 2.04 | 156662 | 3143.71 | 1.13% |
| 2024-04-03 | 2.05 | 2.04 | -0.01 | -0.49% | 2.02 | 2.06 | 102317 | 2080.86 | 0.74% |
| 2024-04-02 | 2.03 | 2.05 | 0.03 | 1.49% | 2.01 | 2.07 | 175795 | 3597.72 | 1.26% |
| 2024-04-01 | 2.00 | 2.02 | 0.03 | 1.51% | 1.99 | 2.03 | 121293 | 2437.88 | 0.87% |
| 2024-03-29 | 2.01 | 1.99 | -0.01 | -0.50% | 1.98 | 2.01 | 116175 | 2311.87 | 0.83% |
| 2024-03-28 | 1.98 | 2.00 | 0.01 | 0.50% | 1.97 | 2.03 | 112920 | 2261.14 | 0.81% |
| 2024-03-27 | 2.05 | 1.99 | -0.05 | -2.45% | 1.98 | 2.05 | 185363 | 3720.31 | 1.33% |
| 2024-03-26 | 2.01 | 2.04 | 0.04 | 2.00% | 1.99 | 2.05 | 158439 | 3210.82 | 1.14% |
| 2024-03-25 | 2.03 | 2.00 | -0.03 | -1.48% | 2.00 | 2.07 | 122434 | 2482.55 | 0.88% |
| 2024-03-22 | 2.06 | 2.03 | -0.03 | -1.46% | 2.01 | 2.06 | 146839 | 2982.66 | 1.06% |
| 2024-03-21 | 2.08 | 2.06 | -0.01 | -0.48% | 2.03 | 2.10 | 144437 | 2978.91 | 1.04% |
| 2024-03-20 | 2.03 | 2.07 | 0.05 | 2.48% | 2.02 | 2.07 | 151662 | 3098.07 | 1.09% |
| 2024-03-19 | 2.01 | 2.02 | 0.00 | 0.00% | 2.00 | 2.04 | 156574 | 3171.01 | 1.13% |
| 2024-03-18 | 2.02 | 2.02 | 0.01 | 0.50% | 1.99 | 2.04 | 154146 | 3098.22 | 1.11% |
| 2024-03-15 | 1.98 | 2.01 | 0.02 | 1.01% | 1.96 | 2.02 | 175649 | 3497.73 | 1.26% |
| 2024-03-14 | 1.96 | 1.99 | 0.02 | 1.02% | 1.95 | 2.01 | 209010 | 4146.43 | 1.50% |
| 2024-03-13 | 2.00 | 1.97 | -0.03 | -1.50% | 1.94 | 2.01 | 176290 | 3472.81 | 1.27% |
| 2024-03-12 | 1.95 | 2.00 | 0.05 | 2.56% | 1.94 | 2.02 | 233148 | 4616.03 | 1.68% |
| 2024-03-11 | 1.92 | 1.95 | 0.04 | 2.09% | 1.90 | 1.95 | 191439 | 3687.58 | 1.38% |
| 2024-03-08 | 1.92 | 1.91 | 0.01 | 0.53% | 1.88 | 1.93 | 125122 | 2379.12 | 0.90% |
| 2024-03-07 | 1.91 | 1.90 | 0.00 | 0.00% | 1.89 | 1.95 | 171716 | 3296.61 | 1.23% |
| 2024-03-06 | 1.87 | 1.90 | 0.02 | 1.06% | 1.87 | 1.92 | 147521 | 2799.93 | 1.06% |
| 2024-03-05 | 1.94 | 1.88 | -0.06 | -3.09% | 1.87 | 1.94 | 160952 | 3050.64 | 1.16% |
| 2024-03-04 | 1.99 | 1.94 | -0.05 | -2.51% | 1.89 | 2.00 | 209966 | 4054.28 | 1.51% |
| 2024-03-01 | 2.02 | 1.99 | 0.01 | 0.51% | 1.95 | 2.04 | 173964 | 3469.99 | 1.25% |
| 2024-02-29 | 1.90 | 1.98 | 0.07 | 3.66% | 1.88 | 1.99 | 193196 | 3764.86 | 1.39% |
| 2024-02-28 | 2.04 | 1.91 | -0.13 | -6.37% | 1.91 | 2.11 | 378911 | 7668.65 | 2.72% |
| 2024-02-27 | 1.97 | 2.04 | 0.06 | 3.03% | 1.95 | 2.05 | 215844 | 4344.90 | 1.55% |
| 2024-02-26 | 1.96 | 1.98 | 0.02 | 1.02% | 1.93 | 2.04 | 302930 | 6002.63 | 2.18% |
| 2024-02-23 | 1.91 | 1.96 | 0.05 | 2.62% | 1.90 | 1.97 | 239085 | 4611.24 | 1.72% |
| 2024-02-22 | 1.89 | 1.91 | 0.02 | 1.06% | 1.86 | 1.93 | 183408 | 3479.31 | 1.32% |
| 2024-02-21 | 1.81 | 1.89 | 0.06 | 3.28% | 1.79 | 1.97 | 302554 | 5737.15 | 2.17% |
| 2024-02-20 | 1.83 | 1.83 | 0.01 | 0.55% | 1.77 | 1.85 | 233739 | 4246.97 | 1.68% |
| 2024-02-19 | 1.75 | 1.82 | 0.07 | 4.00% | 1.74 | 1.82 | 326122 | 5793.04 | 2.34% |
| 2024-02-08 | 1.68 | 1.75 | 0.06 | 3.55% | 1.55 | 1.76 | 494019 | 8166.08 | 3.55% |
| 2024-02-07 | 1.68 | 1.69 | -0.03 | -1.74% | 1.55 | 1.70 | 517492 | 8189.52 | 3.72% |
| 2024-02-06 | 1.69 | 1.72 | -0.12 | -6.52% | 1.66 | 1.76 | 446194 | 7489.60 | 3.21% |
| 2024-02-05 | 1.99 | 1.84 | -0.20 | -9.80% | 1.84 | 2.01 | 283243 | 5255.86 | 2.04% |
| 2024-02-02 | 2.17 | 2.04 | -0.13 | -5.99% | 1.96 | 2.24 | 264706 | 5556.98 | 1.90% |
| 2024-02-01 | 2.25 | 2.17 | -0.10 | -4.41% | 2.15 | 2.28 | 249468 | 5457.45 | 1.79% |
| 2024-01-31 | 2.37 | 2.27 | -0.16 | -6.58% | 2.22 | 2.45 | 206536 | 4827.89 | 1.48% |
| 2024-01-30 | 2.54 | 2.43 | -0.11 | -4.33% | 2.42 | 2.56 | 168554 | 4199.64 | 1.21% |
| 2024-01-29 | 2.63 | 2.54 | -0.08 | -3.05% | 2.53 | 2.65 | 167524 | 4329.72 | 1.20% |