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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 2.16 | 2.16 | 0.00 | 0.00% | 2.15 | 2.17 | 184219 | 3979.29 | 0.81% |
| 2024-05-15 | 2.16 | 2.16 | 0.00 | 0.00% | 2.14 | 2.19 | 284106 | 6147.14 | 1.25% |
| 2024-05-14 | 2.14 | 2.16 | 0.02 | 0.93% | 2.13 | 2.18 | 278004 | 6010.70 | 1.23% |
| 2024-05-13 | 2.15 | 2.14 | -0.04 | -1.83% | 2.12 | 2.16 | 280006 | 5980.24 | 1.24% |
| 2024-05-10 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.22 | 437799 | 9529.04 | 1.93% |
| 2024-05-09 | 2.13 | 2.15 | 0.02 | 0.94% | 2.13 | 2.16 | 185087 | 3977.40 | 0.82% |
| 2024-05-08 | 2.15 | 2.13 | -0.02 | -0.93% | 2.13 | 2.17 | 195029 | 4186.12 | 0.86% |
| 2024-05-07 | 2.16 | 2.15 | -0.01 | -0.46% | 2.13 | 2.17 | 171848 | 3694.09 | 0.75% |
| 2024-05-06 | 2.15 | 2.16 | 0.03 | 1.41% | 2.14 | 2.16 | 222914 | 4795.01 | 0.97% |
| 2024-04-30 | 2.14 | 2.13 | -0.02 | -0.93% | 2.12 | 2.15 | 160997 | 3430.38 | 0.70% |
| 2024-04-29 | 2.08 | 2.15 | 0.05 | 2.38% | 2.07 | 2.15 | 362211 | 7683.56 | 1.57% |
| 2024-04-26 | 2.06 | 2.10 | 0.03 | 1.45% | 2.06 | 2.10 | 199151 | 4147.69 | 0.86% |
| 2024-04-25 | 2.06 | 2.07 | 0.00 | 0.00% | 2.06 | 2.09 | 166408 | 3456.40 | 0.72% |
| 2024-04-24 | 2.06 | 2.07 | 0.01 | 0.49% | 2.05 | 2.08 | 159926 | 3302.43 | 0.69% |
| 2024-04-23 | 2.06 | 2.06 | -0.01 | -0.48% | 2.05 | 2.08 | 166383 | 3437.83 | 0.72% |
| 2024-04-22 | 2.08 | 2.07 | -0.01 | -0.48% | 2.05 | 2.10 | 190236 | 3952.14 | 0.83% |
| 2024-04-19 | 2.06 | 2.08 | 0.00 | 0.00% | 2.06 | 2.11 | 194462 | 4044.07 | 0.84% |
| 2024-04-18 | 2.10 | 2.08 | -0.01 | -0.48% | 2.07 | 2.11 | 249106 | 5203.81 | 1.08% |
| 2024-04-17 | 1.98 | 2.09 | 0.11 | 5.56% | 1.98 | 2.09 | 339767 | 6982.44 | 1.47% |
| 2024-04-16 | 2.07 | 1.98 | -0.10 | -4.81% | 1.97 | 2.08 | 390272 | 7876.86 | 1.69% |
| 2024-04-15 | 2.12 | 2.08 | -0.05 | -2.35% | 2.04 | 2.15 | 365929 | 7657.72 | 1.59% |
| 2024-04-12 | 2.15 | 2.13 | -0.03 | -1.39% | 2.12 | 2.17 | 237467 | 5084.94 | 1.03% |
| 2024-04-11 | 2.14 | 2.16 | 0.00 | 0.00% | 2.14 | 2.19 | 237210 | 5145.56 | 1.03% |
| 2024-04-10 | 2.18 | 2.16 | -0.04 | -1.82% | 2.14 | 2.19 | 327345 | 7082.85 | 1.42% |
| 2024-04-09 | 2.15 | 2.20 | 0.05 | 2.33% | 2.14 | 2.21 | 367638 | 8043.68 | 1.59% |
| 2024-04-08 | 2.18 | 2.15 | -0.04 | -1.83% | 2.15 | 2.19 | 212063 | 4591.47 | 0.92% |
| 2024-04-03 | 2.19 | 2.19 | 0.00 | 0.00% | 2.16 | 2.19 | 233408 | 5084.30 | 1.01% |
| 2024-04-02 | 2.15 | 2.19 | 0.04 | 1.86% | 2.14 | 2.19 | 404167 | 8784.07 | 1.75% |
| 2024-04-01 | 2.12 | 2.15 | 0.03 | 1.42% | 2.11 | 2.15 | 210617 | 4496.67 | 0.91% |
| 2024-03-29 | 2.10 | 2.12 | 0.02 | 0.95% | 2.09 | 2.12 | 160858 | 3388.57 | 0.70% |
| 2024-03-28 | 2.07 | 2.10 | 0.03 | 1.45% | 2.07 | 2.12 | 225352 | 4731.20 | 0.98% |
| 2024-03-27 | 2.13 | 2.07 | -0.07 | -3.27% | 2.06 | 2.15 | 297047 | 6251.96 | 1.29% |
| 2024-03-26 | 2.14 | 2.14 | -0.01 | -0.47% | 2.10 | 2.16 | 325532 | 6935.89 | 1.41% |
| 2024-03-25 | 2.14 | 2.15 | 0.01 | 0.47% | 2.12 | 2.22 | 448308 | 9761.24 | 1.94% |
| 2024-03-22 | 2.19 | 2.14 | -0.05 | -2.28% | 2.13 | 2.19 | 232108 | 4992.55 | 1.01% |
| 2024-03-21 | 2.19 | 2.19 | 0.01 | 0.46% | 2.16 | 2.21 | 246361 | 5382.90 | 1.07% |
| 2024-03-20 | 2.17 | 2.18 | 0.02 | 0.93% | 2.15 | 2.19 | 241754 | 5257.80 | 1.05% |
| 2024-03-19 | 2.16 | 2.16 | -0.01 | -0.46% | 2.15 | 2.19 | 286375 | 6214.17 | 1.24% |
| 2024-03-18 | 2.15 | 2.17 | 0.02 | 0.93% | 2.14 | 2.17 | 302486 | 6523.03 | 1.31% |
| 2024-03-15 | 2.10 | 2.15 | 0.04 | 1.90% | 2.10 | 2.16 | 329304 | 7027.72 | 1.43% |
| 2024-03-14 | 2.11 | 2.11 | -0.01 | -0.47% | 2.09 | 2.14 | 231716 | 4910.82 | 1.00% |
| 2024-03-13 | 2.15 | 2.12 | -0.02 | -0.93% | 2.10 | 2.15 | 217474 | 4614.84 | 0.94% |
| 2024-03-12 | 2.12 | 2.14 | 0.02 | 0.94% | 2.11 | 2.15 | 295837 | 6313.49 | 1.28% |
| 2024-03-11 | 2.08 | 2.12 | 0.03 | 1.44% | 2.08 | 2.12 | 202795 | 4261.56 | 0.88% |
| 2024-03-08 | 2.10 | 2.09 | 0.00 | 0.00% | 2.06 | 2.10 | 170390 | 3546.85 | 0.74% |
| 2024-03-07 | 2.08 | 2.09 | 0.01 | 0.48% | 2.08 | 2.13 | 261987 | 5506.05 | 1.14% |
| 2024-03-06 | 2.06 | 2.08 | 0.02 | 0.97% | 2.05 | 2.10 | 160832 | 3343.47 | 0.70% |
| 2024-03-05 | 2.10 | 2.06 | -0.05 | -2.37% | 2.06 | 2.10 | 218723 | 4543.21 | 0.95% |
| 2024-03-04 | 2.14 | 2.11 | -0.03 | -1.40% | 2.08 | 2.14 | 241546 | 5083.14 | 1.05% |
| 2024-03-01 | 2.13 | 2.14 | 0.00 | 0.00% | 2.10 | 2.15 | 236230 | 5024.77 | 1.02% |
| 2024-02-29 | 2.09 | 2.14 | 0.04 | 1.90% | 2.08 | 2.15 | 279133 | 5915.61 | 1.21% |
| 2024-02-28 | 2.18 | 2.10 | -0.09 | -4.11% | 2.10 | 2.22 | 445385 | 9634.67 | 1.93% |
| 2024-02-27 | 2.13 | 2.19 | 0.05 | 2.34% | 2.12 | 2.19 | 337881 | 7293.26 | 1.47% |
| 2024-02-26 | 2.13 | 2.14 | 0.00 | 0.00% | 2.11 | 2.16 | 295765 | 6324.71 | 1.28% |
| 2024-02-23 | 2.10 | 2.14 | 0.03 | 1.42% | 2.10 | 2.14 | 274877 | 5834.84 | 1.19% |
| 2024-02-22 | 2.09 | 2.11 | 0.02 | 0.96% | 2.07 | 2.12 | 251424 | 5275.82 | 1.09% |
| 2024-02-21 | 2.06 | 2.09 | 0.02 | 0.97% | 2.05 | 2.14 | 341285 | 7178.15 | 1.48% |
| 2024-02-20 | 2.09 | 2.07 | -0.03 | -1.43% | 2.04 | 2.09 | 250698 | 5180.84 | 1.09% |
| 2024-02-19 | 2.07 | 2.10 | 0.06 | 2.94% | 2.04 | 2.10 | 360252 | 7472.20 | 1.56% |
| 2024-02-08 | 1.94 | 2.04 | 0.11 | 5.70% | 1.93 | 2.05 | 334127 | 6672.79 | 1.45% |
| 2024-02-07 | 1.95 | 1.93 | -0.02 | -1.03% | 1.90 | 1.97 | 269180 | 5198.52 | 1.17% |
| 2024-02-06 | 1.83 | 1.95 | 0.09 | 4.84% | 1.80 | 1.98 | 278449 | 5228.11 | 1.21% |