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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 2.32 | 2.28 | 0.03 | 1.33% | 2.28 | 2.38 | 426383 | 9919.07 | 2.64% |
| 2024-05-10 | 2.25 | 2.25 | -0.01 | -0.44% | 2.24 | 2.27 | 93262 | 2100.19 | 0.58% |
| 2024-05-09 | 2.24 | 2.26 | 0.02 | 0.89% | 2.23 | 2.27 | 128163 | 2895.36 | 0.79% |
| 2024-05-08 | 2.26 | 2.24 | -0.02 | -0.88% | 2.23 | 2.26 | 101034 | 2265.28 | 0.63% |
| 2024-05-07 | 2.27 | 2.26 | -0.01 | -0.44% | 2.24 | 2.28 | 163420 | 3685.97 | 1.01% |
| 2024-05-06 | 2.26 | 2.27 | 0.03 | 1.34% | 2.24 | 2.29 | 203619 | 4622.76 | 1.26% |
| 2024-04-30 | 2.28 | 2.24 | -0.04 | -1.75% | 2.23 | 2.28 | 203339 | 4574.85 | 1.26% |
| 2024-04-29 | 2.22 | 2.28 | 0.04 | 1.79% | 2.21 | 2.29 | 293593 | 6626.20 | 1.82% |
| 2024-04-26 | 2.17 | 2.24 | 0.06 | 2.75% | 2.16 | 2.30 | 280520 | 6243.96 | 1.74% |
| 2024-04-25 | 2.20 | 2.18 | -0.03 | -1.36% | 2.17 | 2.21 | 156573 | 3425.93 | 0.97% |
| 2024-04-24 | 2.14 | 2.21 | 0.07 | 3.27% | 2.13 | 2.24 | 249065 | 5467.89 | 1.54% |
| 2024-04-23 | 2.14 | 2.14 | -0.01 | -0.47% | 2.13 | 2.17 | 99866 | 2143.87 | 0.62% |
| 2024-04-22 | 2.16 | 2.15 | 0.00 | 0.00% | 2.12 | 2.17 | 107568 | 2307.37 | 0.67% |
| 2024-04-19 | 2.17 | 2.15 | -0.03 | -1.38% | 2.15 | 2.19 | 163337 | 3532.78 | 1.01% |
| 2024-04-18 | 2.21 | 2.18 | -0.04 | -1.80% | 2.17 | 2.22 | 228993 | 5019.61 | 1.42% |
| 2024-04-17 | 2.13 | 2.22 | 0.10 | 4.72% | 2.13 | 2.22 | 229056 | 5024.46 | 1.42% |
| 2024-04-16 | 2.21 | 2.12 | -0.12 | -5.36% | 2.12 | 2.21 | 300458 | 6471.06 | 1.86% |
| 2024-04-15 | 2.34 | 2.24 | -0.13 | -5.49% | 2.19 | 2.36 | 361791 | 8151.27 | 2.24% |
| 2024-04-12 | 2.41 | 2.37 | -0.05 | -2.07% | 2.36 | 2.41 | 192019 | 4574.93 | 1.19% |
| 2024-04-11 | 2.37 | 2.42 | 0.05 | 2.11% | 2.35 | 2.42 | 230529 | 5533.31 | 1.43% |
| 2024-04-10 | 2.40 | 2.37 | -0.04 | -1.66% | 2.36 | 2.41 | 159259 | 3793.78 | 0.99% |
| 2024-04-09 | 2.38 | 2.41 | 0.04 | 1.69% | 2.37 | 2.41 | 152086 | 3648.18 | 0.94% |
| 2024-04-08 | 2.39 | 2.37 | -0.02 | -0.84% | 2.37 | 2.40 | 131347 | 3131.33 | 0.81% |
| 2024-04-03 | 2.40 | 2.39 | -0.01 | -0.42% | 2.38 | 2.41 | 120148 | 2876.56 | 0.74% |
| 2024-04-02 | 2.39 | 2.40 | 0.01 | 0.42% | 2.38 | 2.41 | 161101 | 3858.99 | 1.00% |
| 2024-04-01 | 2.35 | 2.39 | 0.04 | 1.70% | 2.35 | 2.40 | 166759 | 3964.87 | 1.03% |
| 2024-03-29 | 2.32 | 2.35 | 0.03 | 1.29% | 2.31 | 2.36 | 122998 | 2877.96 | 0.76% |
| 2024-03-28 | 2.29 | 2.32 | 0.02 | 0.87% | 2.29 | 2.35 | 150790 | 3503.78 | 0.93% |
| 2024-03-27 | 2.38 | 2.30 | -0.08 | -3.36% | 2.30 | 2.38 | 153500 | 3595.69 | 0.95% |
| 2024-03-26 | 2.38 | 2.38 | 0.00 | 0.00% | 2.36 | 2.39 | 130738 | 3098.23 | 0.81% |
| 2024-03-25 | 2.38 | 2.38 | -0.01 | -0.42% | 2.37 | 2.41 | 155071 | 3701.05 | 0.96% |
| 2024-03-22 | 2.43 | 2.39 | -0.05 | -2.05% | 2.37 | 2.44 | 285900 | 6860.81 | 1.77% |
| 2024-03-21 | 2.43 | 2.44 | 0.02 | 0.83% | 2.41 | 2.49 | 367567 | 8993.38 | 2.28% |
| 2024-03-20 | 2.42 | 2.42 | 0.00 | 0.00% | 2.40 | 2.43 | 155167 | 3750.57 | 0.96% |
| 2024-03-19 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.44 | 169991 | 4117.05 | 1.05% |
| 2024-03-18 | 2.43 | 2.43 | -0.01 | -0.41% | 2.40 | 2.44 | 277086 | 6703.46 | 1.72% |
| 2024-03-15 | 2.39 | 2.44 | 0.07 | 2.95% | 2.39 | 2.45 | 474020 | 11502.14 | 2.94% |
| 2024-03-14 | 2.35 | 2.37 | 0.01 | 0.42% | 2.35 | 2.42 | 354620 | 8444.35 | 2.20% |
| 2024-03-13 | 2.37 | 2.36 | -0.01 | -0.42% | 2.34 | 2.37 | 152335 | 3584.54 | 0.94% |
| 2024-03-12 | 2.36 | 2.37 | 0.01 | 0.42% | 2.34 | 2.37 | 194494 | 4585.85 | 1.21% |
| 2024-03-11 | 2.31 | 2.36 | 0.04 | 1.72% | 2.31 | 2.38 | 228565 | 5360.27 | 1.42% |
| 2024-03-08 | 2.32 | 2.32 | -0.01 | -0.43% | 2.30 | 2.34 | 113915 | 2641.01 | 0.71% |
| 2024-03-07 | 2.32 | 2.33 | 0.01 | 0.43% | 2.31 | 2.36 | 187597 | 4382.99 | 1.16% |
| 2024-03-06 | 2.30 | 2.32 | 0.02 | 0.87% | 2.30 | 2.33 | 129426 | 2998.17 | 0.80% |
| 2024-03-05 | 2.33 | 2.30 | -0.03 | -1.29% | 2.29 | 2.33 | 136091 | 3141.82 | 0.84% |
| 2024-03-04 | 2.34 | 2.33 | -0.02 | -0.85% | 2.30 | 2.36 | 167078 | 3884.71 | 1.04% |
| 2024-03-01 | 2.35 | 2.35 | -0.01 | -0.42% | 2.32 | 2.37 | 179430 | 4204.25 | 1.11% |
| 2024-02-29 | 2.30 | 2.36 | 0.06 | 2.61% | 2.28 | 2.37 | 287607 | 6699.71 | 1.78% |
| 2024-02-28 | 2.41 | 2.30 | -0.12 | -4.96% | 2.29 | 2.46 | 383810 | 9151.62 | 2.38% |
| 2024-02-27 | 2.37 | 2.42 | 0.04 | 1.68% | 2.37 | 2.42 | 182046 | 4362.21 | 1.13% |
| 2024-02-26 | 2.38 | 2.38 | 0.00 | 0.00% | 2.36 | 2.42 | 247822 | 5924.51 | 1.54% |
| 2024-02-23 | 2.36 | 2.38 | 0.01 | 0.42% | 2.35 | 2.39 | 174080 | 4128.92 | 1.08% |
| 2024-02-22 | 2.34 | 2.37 | 0.02 | 0.85% | 2.33 | 2.37 | 159312 | 3750.52 | 0.99% |
| 2024-02-21 | 2.31 | 2.35 | 0.02 | 0.86% | 2.30 | 2.38 | 225590 | 5306.46 | 1.40% |
| 2024-02-20 | 2.31 | 2.33 | 0.01 | 0.43% | 2.28 | 2.33 | 119815 | 2766.73 | 0.74% |
| 2024-02-19 | 2.33 | 2.32 | 0.03 | 1.31% | 2.28 | 2.35 | 225826 | 5231.19 | 1.40% |
| 2024-02-08 | 2.17 | 2.29 | 0.13 | 6.02% | 2.17 | 2.30 | 210816 | 4731.85 | 1.31% |
| 2024-02-07 | 2.23 | 2.16 | -0.07 | -3.14% | 2.15 | 2.26 | 227957 | 5035.74 | 1.41% |
| 2024-02-06 | 2.10 | 2.23 | 0.11 | 5.19% | 2.04 | 2.28 | 223951 | 4847.05 | 1.39% |
| 2024-02-05 | 2.25 | 2.12 | -0.15 | -6.61% | 2.08 | 2.25 | 282068 | 6084.57 | 1.75% |