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 | 2.51 | 2.52 | 0.03 | 1.20% | 2.49 | 2.54 | 98362 | 2480.23 | 1.55% |
| 2024-05-08 | 2.52 | 2.49 | -0.04 | -1.58% | 2.47 | 2.55 | 107094 | 2680.46 | 1.69% |
| 2024-05-07 | 2.48 | 2.53 | 0.03 | 1.20% | 2.48 | 2.55 | 119569 | 3007.36 | 1.88% |
| 2024-05-06 | 2.50 | 2.50 | 0.03 | 1.21% | 2.47 | 2.58 | 160638 | 4033.10 | 2.53% |
| 2024-04-30 | 2.53 | 2.47 | -0.08 | -3.14% | 2.44 | 2.55 | 222564 | 5552.64 | 3.51% |
| 2024-04-29 | 2.39 | 2.55 | 0.17 | 7.14% | 2.39 | 2.55 | 142000 | 3547.60 | 2.24% |
| 2024-04-26 | 2.37 | 2.38 | 0.02 | 0.85% | 2.30 | 2.40 | 86496 | 2041.46 | 1.36% |
| 2024-04-25 | 2.33 | 2.36 | 0.03 | 1.29% | 2.31 | 2.38 | 80454 | 1891.00 | 1.27% |
| 2024-04-24 | 2.27 | 2.33 | 0.05 | 2.19% | 2.26 | 2.33 | 78522 | 1813.98 | 1.24% |
| 2024-04-23 | 2.25 | 2.28 | 0.07 | 3.17% | 2.22 | 2.30 | 79468 | 1802.39 | 1.25% |
| 2024-04-22 | 2.27 | 2.21 | -0.06 | -2.64% | 2.17 | 2.29 | 86758 | 1921.54 | 1.37% |
| 2024-04-19 | 2.29 | 2.27 | -0.02 | -0.87% | 2.25 | 2.35 | 89367 | 2041.64 | 1.41% |
| 2024-04-18 | 2.32 | 2.29 | -0.03 | -1.29% | 2.26 | 2.35 | 119526 | 2761.71 | 1.88% |
| 2024-04-17 | 2.17 | 2.32 | 0.17 | 7.91% | 2.17 | 2.33 | 209991 | 4803.65 | 3.31% |
| 2024-04-16 | 2.34 | 2.15 | -0.23 | -9.66% | 2.14 | 2.34 | 290909 | 6373.28 | 4.59% |
| 2024-04-15 | 2.54 | 2.38 | -0.26 | -9.85% | 2.38 | 2.61 | 200983 | 4899.45 | 3.17% |
| 2024-04-12 | 2.69 | 2.64 | -0.05 | -1.86% | 2.64 | 2.72 | 72732 | 1942.86 | 1.15% |
| 2024-04-11 | 2.68 | 2.69 | 0.00 | 0.00% | 2.65 | 2.72 | 87548 | 2355.10 | 1.38% |
| 2024-04-10 | 2.76 | 2.69 | -0.08 | -2.89% | 2.64 | 2.77 | 104419 | 2815.61 | 1.65% |
| 2024-04-09 | 2.72 | 2.77 | 0.03 | 1.09% | 2.72 | 2.78 | 67497 | 1857.57 | 1.06% |
| 2024-04-08 | 2.85 | 2.74 | -0.12 | -4.20% | 2.72 | 2.85 | 105134 | 2931.37 | 1.66% |
| 2024-04-03 | 2.84 | 2.86 | 0.01 | 0.35% | 2.78 | 2.87 | 97187 | 2755.12 | 1.53% |
| 2024-04-02 | 2.81 | 2.85 | 0.04 | 1.42% | 2.80 | 2.86 | 119801 | 3394.34 | 1.89% |
| 2024-04-01 | 2.74 | 2.81 | 0.06 | 2.18% | 2.74 | 2.81 | 131850 | 3672.39 | 2.08% |
| 2024-03-29 | 2.72 | 2.75 | 0.02 | 0.73% | 2.71 | 2.76 | 95008 | 2593.26 | 1.50% |
| 2024-03-28 | 2.67 | 2.73 | 0.05 | 1.87% | 2.67 | 2.78 | 142243 | 3895.53 | 2.24% |
| 2024-03-27 | 2.75 | 2.68 | -0.09 | -3.25% | 2.68 | 2.77 | 142871 | 3895.70 | 2.25% |
| 2024-03-26 | 2.69 | 2.77 | 0.07 | 2.59% | 2.68 | 2.78 | 129876 | 3553.53 | 2.05% |
| 2024-03-25 | 2.76 | 2.70 | -0.04 | -1.46% | 2.69 | 2.78 | 126959 | 3470.02 | 2.00% |
| 2024-03-22 | 2.78 | 2.74 | -0.03 | -1.08% | 2.68 | 2.79 | 136540 | 3727.53 | 2.15% |
| 2024-03-21 | 2.77 | 2.77 | 0.00 | 0.00% | 2.72 | 2.81 | 94059 | 2599.18 | 1.48% |
| 2024-03-20 | 2.68 | 2.77 | 0.08 | 2.97% | 2.67 | 2.79 | 118644 | 3238.33 | 1.87% |
| 2024-03-19 | 2.68 | 2.69 | 0.01 | 0.37% | 2.67 | 2.72 | 90467 | 2438.27 | 1.43% |
| 2024-03-18 | 2.64 | 2.68 | 0.06 | 2.29% | 2.63 | 2.68 | 105012 | 2790.78 | 1.66% |
| 2024-03-15 | 2.57 | 2.62 | 0.04 | 1.55% | 2.55 | 2.63 | 109970 | 2854.91 | 1.73% |
| 2024-03-14 | 2.59 | 2.58 | 0.00 | 0.00% | 2.52 | 2.60 | 115834 | 2979.17 | 1.83% |
| 2024-03-13 | 2.63 | 2.58 | -0.07 | -2.64% | 2.55 | 2.65 | 136533 | 3534.99 | 2.15% |
| 2024-03-12 | 2.56 | 2.65 | 0.10 | 3.92% | 2.54 | 2.66 | 182261 | 4742.92 | 2.87% |
| 2024-03-11 | 2.50 | 2.55 | 0.04 | 1.59% | 2.49 | 2.57 | 124642 | 3147.16 | 1.96% |
| 2024-03-08 | 2.49 | 2.51 | 0.02 | 0.80% | 2.45 | 2.52 | 69719 | 1736.81 | 1.10% |
| 2024-03-07 | 2.48 | 2.49 | 0.02 | 0.81% | 2.47 | 2.56 | 127242 | 3204.15 | 2.01% |
| 2024-03-06 | 2.41 | 2.47 | 0.04 | 1.65% | 2.41 | 2.50 | 114126 | 2814.02 | 1.80% |
| 2024-03-05 | 2.49 | 2.43 | -0.07 | -2.80% | 2.42 | 2.50 | 102391 | 2503.35 | 1.61% |
| 2024-03-04 | 2.52 | 2.50 | -0.03 | -1.19% | 2.45 | 2.55 | 108587 | 2708.64 | 1.71% |
| 2024-03-01 | 2.55 | 2.53 | -0.02 | -0.78% | 2.50 | 2.58 | 115449 | 2929.00 | 1.82% |
| 2024-02-29 | 2.45 | 2.55 | 0.08 | 3.24% | 2.41 | 2.56 | 179760 | 4501.08 | 2.83% |
| 2024-02-28 | 2.75 | 2.47 | -0.26 | -9.52% | 2.47 | 2.83 | 275761 | 7313.83 | 4.35% |
| 2024-02-27 | 2.64 | 2.73 | 0.09 | 3.41% | 2.60 | 2.74 | 156559 | 4222.58 | 2.47% |
| 2024-02-26 | 2.55 | 2.64 | 0.05 | 1.93% | 2.54 | 2.71 | 216369 | 5684.72 | 3.41% |
| 2024-02-23 | 2.49 | 2.59 | 0.11 | 4.44% | 2.49 | 2.61 | 200961 | 5112.57 | 3.17% |
| 2024-02-22 | 2.40 | 2.48 | 0.05 | 2.06% | 2.39 | 2.49 | 168151 | 4133.22 | 2.65% |
| 2024-02-21 | 2.31 | 2.43 | 0.08 | 3.40% | 2.30 | 2.51 | 229749 | 5564.31 | 3.62% |
| 2024-02-20 | 2.32 | 2.35 | 0.03 | 1.29% | 2.25 | 2.37 | 189919 | 4405.29 | 2.99% |
| 2024-02-19 | 2.20 | 2.32 | 0.14 | 6.42% | 2.20 | 2.33 | 259039 | 5873.71 | 4.08% |
| 2024-02-08 | 2.02 | 2.18 | 0.10 | 4.81% | 1.96 | 2.20 | 395730 | 8147.41 | 6.24% |
| 2024-02-07 | 2.31 | 2.08 | -0.23 | -9.96% | 2.08 | 2.34 | 406743 | 8616.57 | 6.41% |
| 2024-02-06 | 2.33 | 2.31 | -0.25 | -9.77% | 2.30 | 2.44 | 351202 | 8167.93 | 5.54% |
| 2024-02-05 | 2.76 | 2.56 | -0.28 | -9.86% | 2.56 | 2.77 | 175835 | 4553.45 | 2.77% |
| 2024-02-02 | 2.98 | 2.84 | -0.11 | -3.73% | 2.74 | 3.15 | 305684 | 9086.83 | 4.82% |
| 2024-02-01 | 3.03 | 2.95 | -0.15 | -4.84% | 2.90 | 3.10 | 264249 | 7873.67 | 4.17% |
| 2024-01-31 | 3.42 | 3.10 | -0.34 | -9.88% | 3.10 | 3.46 | 261699 | 8548.66 | 4.13% |