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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 2.16 | 2.17 | 0.01 | 0.46% | 2.16 | 2.18 | 177562 | 3851.29 | 0.53% |
| 2024-05-13 | 2.17 | 2.16 | -0.03 | -1.37% | 2.13 | 2.18 | 236617 | 5102.92 | 0.71% |
| 2024-05-10 | 2.21 | 2.19 | -0.01 | -0.45% | 2.17 | 2.21 | 155901 | 3407.67 | 0.47% |
| 2024-05-09 | 2.16 | 2.20 | 0.04 | 1.85% | 2.16 | 2.22 | 199670 | 4389.39 | 0.60% |
| 2024-05-08 | 2.20 | 2.16 | -0.04 | -1.82% | 2.16 | 2.20 | 202373 | 4406.23 | 0.61% |
| 2024-05-07 | 2.22 | 2.20 | -0.01 | -0.45% | 2.18 | 2.22 | 154423 | 3393.43 | 0.46% |
| 2024-05-06 | 2.19 | 2.21 | 0.04 | 1.84% | 2.18 | 2.22 | 208361 | 4595.85 | 0.63% |
| 2024-04-30 | 2.20 | 2.17 | -0.03 | -1.36% | 2.16 | 2.21 | 161096 | 3507.65 | 0.48% |
| 2024-04-29 | 2.14 | 2.20 | 0.06 | 2.80% | 2.13 | 2.20 | 212500 | 4618.00 | 0.64% |
| 2024-04-26 | 2.12 | 2.14 | 0.02 | 0.94% | 2.11 | 2.15 | 207148 | 4408.29 | 0.62% |
| 2024-04-25 | 2.15 | 2.12 | -0.02 | -0.93% | 2.11 | 2.15 | 187159 | 3985.49 | 0.56% |
| 2024-04-24 | 2.10 | 2.14 | 0.04 | 1.90% | 2.08 | 2.15 | 214179 | 4550.01 | 0.64% |
| 2024-04-23 | 2.22 | 2.10 | -0.12 | -5.41% | 2.08 | 2.23 | 480731 | 10257.79 | 1.44% |
| 2024-04-22 | 2.26 | 2.22 | -0.05 | -2.20% | 2.22 | 2.28 | 207283 | 4643.68 | 0.62% |
| 2024-04-19 | 2.25 | 2.27 | 0.03 | 1.34% | 2.23 | 2.32 | 254740 | 5815.33 | 0.76% |
| 2024-04-18 | 2.26 | 2.24 | -0.02 | -0.88% | 2.23 | 2.27 | 196934 | 4439.50 | 0.59% |
| 2024-04-17 | 2.16 | 2.26 | 0.09 | 4.15% | 2.16 | 2.26 | 261246 | 5806.66 | 0.78% |
| 2024-04-16 | 2.27 | 2.17 | -0.13 | -5.65% | 2.16 | 2.29 | 401356 | 8900.96 | 1.20% |
| 2024-04-15 | 2.30 | 2.30 | -0.02 | -0.86% | 2.23 | 2.35 | 400315 | 9208.14 | 1.20% |
| 2024-04-12 | 2.33 | 2.32 | -0.02 | -0.85% | 2.30 | 2.37 | 476616 | 11156.69 | 1.43% |
| 2024-04-11 | 2.26 | 2.34 | 0.08 | 3.54% | 2.24 | 2.41 | 554994 | 12940.95 | 1.67% |
| 2024-04-10 | 2.28 | 2.26 | -0.02 | -0.88% | 2.25 | 2.31 | 164793 | 3754.46 | 0.49% |
| 2024-04-09 | 2.27 | 2.28 | 0.01 | 0.44% | 2.26 | 2.29 | 169702 | 3865.91 | 0.51% |
| 2024-04-08 | 2.30 | 2.27 | -0.03 | -1.30% | 2.27 | 2.32 | 238227 | 5465.70 | 0.71% |
| 2024-04-03 | 2.29 | 2.30 | 0.01 | 0.44% | 2.27 | 2.31 | 192507 | 4417.01 | 0.58% |
| 2024-04-02 | 2.28 | 2.29 | 0.00 | 0.00% | 2.27 | 2.31 | 158890 | 3641.63 | 0.48% |
| 2024-04-01 | 2.24 | 2.29 | 0.04 | 1.78% | 2.24 | 2.29 | 198128 | 4504.86 | 0.59% |
| 2024-03-29 | 2.23 | 2.25 | 0.03 | 1.35% | 2.21 | 2.25 | 149764 | 3347.06 | 0.45% |
| 2024-03-28 | 2.20 | 2.22 | 0.01 | 0.45% | 2.20 | 2.25 | 132631 | 2952.11 | 0.40% |
| 2024-03-27 | 2.25 | 2.21 | -0.03 | -1.34% | 2.21 | 2.26 | 157263 | 3515.50 | 0.47% |
| 2024-03-26 | 2.24 | 2.24 | 0.00 | 0.00% | 2.21 | 2.26 | 153186 | 3423.70 | 0.46% |
| 2024-03-25 | 2.27 | 2.24 | -0.02 | -0.88% | 2.24 | 2.29 | 164596 | 3723.98 | 0.49% |
| 2024-03-22 | 2.31 | 2.26 | -0.05 | -2.16% | 2.25 | 2.31 | 230575 | 5247.19 | 0.69% |
| 2024-03-21 | 2.33 | 2.31 | -0.02 | -0.86% | 2.29 | 2.33 | 167745 | 3877.13 | 0.50% |
| 2024-03-20 | 2.32 | 2.33 | 0.00 | 0.00% | 2.31 | 2.34 | 184854 | 4288.95 | 0.55% |
| 2024-03-19 | 2.35 | 2.33 | -0.03 | -1.27% | 2.32 | 2.36 | 146686 | 3431.16 | 0.44% |
| 2024-03-18 | 2.35 | 2.36 | 0.01 | 0.43% | 2.33 | 2.37 | 193473 | 4542.17 | 0.58% |
| 2024-03-15 | 2.31 | 2.35 | 0.03 | 1.29% | 2.30 | 2.35 | 172435 | 4019.10 | 0.52% |
| 2024-03-14 | 2.31 | 2.32 | -0.01 | -0.43% | 2.31 | 2.35 | 183558 | 4276.96 | 0.55% |
| 2024-03-13 | 2.33 | 2.33 | -0.01 | -0.43% | 2.30 | 2.34 | 144722 | 3358.12 | 0.43% |
| 2024-03-12 | 2.35 | 2.34 | -0.01 | -0.43% | 2.31 | 2.36 | 177401 | 4132.97 | 0.53% |
| 2024-03-11 | 2.33 | 2.35 | 0.01 | 0.43% | 2.32 | 2.36 | 199856 | 4677.74 | 0.60% |
| 2024-03-08 | 2.31 | 2.34 | 0.03 | 1.30% | 2.28 | 2.35 | 204563 | 4739.83 | 0.61% |
| 2024-03-07 | 2.29 | 2.31 | 0.04 | 1.76% | 2.28 | 2.36 | 299380 | 6966.23 | 0.90% |
| 2024-03-06 | 2.24 | 2.27 | 0.02 | 0.89% | 2.24 | 2.30 | 150615 | 3423.79 | 0.45% |
| 2024-03-05 | 2.27 | 2.25 | -0.04 | -1.75% | 2.24 | 2.28 | 139059 | 3141.91 | 0.42% |
| 2024-03-04 | 2.32 | 2.29 | -0.01 | -0.43% | 2.27 | 2.33 | 155672 | 3557.82 | 0.47% |
| 2024-03-01 | 2.32 | 2.30 | 0.00 | 0.00% | 2.29 | 2.36 | 301533 | 7008.21 | 0.90% |
| 2024-02-29 | 2.22 | 2.30 | 0.06 | 2.68% | 2.22 | 2.30 | 227250 | 5151.75 | 0.68% |
| 2024-02-28 | 2.29 | 2.24 | -0.05 | -2.18% | 2.23 | 2.32 | 316920 | 7216.38 | 0.95% |
| 2024-02-27 | 2.29 | 2.29 | 0.01 | 0.44% | 2.28 | 2.31 | 185035 | 4237.72 | 0.56% |
| 2024-02-26 | 2.25 | 2.28 | 0.05 | 2.24% | 2.25 | 2.31 | 310572 | 7083.62 | 0.93% |
| 2024-02-23 | 2.24 | 2.23 | 0.00 | 0.00% | 2.21 | 2.25 | 185806 | 4135.76 | 0.56% |
| 2024-02-22 | 2.22 | 2.23 | 0.01 | 0.45% | 2.20 | 2.24 | 158597 | 3529.10 | 0.48% |
| 2024-02-21 | 2.20 | 2.22 | 0.00 | 0.00% | 2.20 | 2.27 | 216657 | 4852.36 | 0.65% |
| 2024-02-20 | 2.24 | 2.22 | -0.02 | -0.89% | 2.20 | 2.24 | 190478 | 4227.45 | 0.57% |
| 2024-02-19 | 2.25 | 2.24 | 0.01 | 0.45% | 2.21 | 2.26 | 351213 | 7845.78 | 1.05% |
| 2024-02-08 | 2.19 | 2.23 | 0.05 | 2.29% | 2.18 | 2.28 | 472355 | 10588.59 | 1.42% |
| 2024-02-07 | 2.05 | 2.18 | 0.13 | 6.34% | 2.04 | 2.19 | 507992 | 10902.88 | 1.52% |
| 2024-02-06 | 1.93 | 2.05 | 0.11 | 5.67% | 1.89 | 2.08 | 349951 | 6954.98 | 1.05% |
| 2024-02-05 | 2.03 | 1.94 | -0.11 | -5.37% | 1.86 | 2.04 | 419900 | 8173.50 | 1.26% |