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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 2.23 | 2.32 | 0.12 | 5.45% | 2.20 | 2.33 | 1968188 | 44538.78 | 2.31% |
| 2024-05-16 | 2.16 | 2.20 | 0.05 | 2.33% | 2.15 | 2.24 | 1186814 | 26158.24 | 1.39% |
| 2024-05-15 | 2.14 | 2.15 | 0.01 | 0.47% | 2.13 | 2.19 | 722838 | 15625.73 | 0.85% |
| 2024-05-14 | 2.16 | 2.14 | -0.02 | -0.93% | 2.14 | 2.18 | 451825 | 9729.10 | 0.53% |
| 2024-05-13 | 2.17 | 2.16 | -0.03 | -1.37% | 2.15 | 2.18 | 531320 | 11490.12 | 0.62% |
| 2024-05-10 | 2.15 | 2.19 | 0.04 | 1.86% | 2.12 | 2.19 | 980946 | 21207.77 | 1.15% |
| 2024-05-09 | 2.12 | 2.15 | 0.03 | 1.42% | 2.12 | 2.18 | 615588 | 13247.72 | 0.72% |
| 2024-05-08 | 2.15 | 2.12 | -0.04 | -1.85% | 2.11 | 2.16 | 458771 | 9750.32 | 0.54% |
| 2024-05-07 | 2.15 | 2.16 | 0.01 | 0.47% | 2.13 | 2.17 | 547859 | 11779.86 | 0.64% |
| 2024-05-06 | 2.18 | 2.15 | 0.01 | 0.47% | 2.14 | 2.21 | 797476 | 17346.57 | 0.94% |
| 2024-04-30 | 2.18 | 2.14 | -0.04 | -1.83% | 2.12 | 2.18 | 721985 | 15490.09 | 0.85% |
| 2024-04-29 | 2.06 | 2.18 | 0.11 | 5.31% | 2.06 | 2.19 | 1035884 | 22229.25 | 1.22% |
| 2024-04-26 | 1.99 | 2.07 | 0.08 | 4.02% | 1.99 | 2.08 | 708290 | 14413.78 | 0.83% |
| 2024-04-25 | 2.01 | 1.99 | -0.02 | -1.00% | 1.99 | 2.02 | 303589 | 6081.03 | 0.36% |
| 2024-04-24 | 2.02 | 2.01 | -0.01 | -0.50% | 2.00 | 2.03 | 327726 | 6582.72 | 0.39% |
| 2024-04-23 | 2.04 | 2.02 | -0.01 | -0.49% | 2.01 | 2.04 | 350511 | 7100.69 | 0.41% |
| 2024-04-22 | 2.04 | 2.03 | -0.01 | -0.49% | 2.03 | 2.06 | 349621 | 7133.21 | 0.41% |
| 2024-04-19 | 2.05 | 2.04 | -0.02 | -0.97% | 2.03 | 2.07 | 357217 | 7320.50 | 0.42% |
| 2024-04-18 | 2.05 | 2.06 | 0.00 | 0.00% | 2.03 | 2.08 | 480919 | 9888.98 | 0.57% |
| 2024-04-17 | 2.01 | 2.06 | 0.05 | 2.49% | 2.01 | 2.06 | 425422 | 8679.84 | 0.50% |
| 2024-04-16 | 2.05 | 2.01 | -0.05 | -2.43% | 2.01 | 2.06 | 466127 | 9464.35 | 0.55% |
| 2024-04-15 | 2.03 | 2.06 | 0.03 | 1.48% | 1.98 | 2.06 | 585549 | 11915.09 | 0.69% |
| 2024-04-12 | 2.08 | 2.03 | -0.04 | -1.93% | 2.03 | 2.08 | 456047 | 9369.11 | 0.54% |
| 2024-04-11 | 2.05 | 2.07 | 0.01 | 0.49% | 2.04 | 2.10 | 397307 | 8231.94 | 0.47% |
| 2024-04-10 | 2.09 | 2.06 | -0.03 | -1.44% | 2.04 | 2.09 | 424560 | 8773.34 | 0.50% |
| 2024-04-09 | 2.07 | 2.09 | 0.02 | 0.97% | 2.06 | 2.10 | 420942 | 8759.65 | 0.49% |
| 2024-04-08 | 2.08 | 2.07 | -0.01 | -0.48% | 2.06 | 2.10 | 452150 | 9399.52 | 0.53% |
| 2024-04-03 | 2.09 | 2.08 | -0.02 | -0.95% | 2.08 | 2.10 | 317366 | 6621.08 | 0.37% |
| 2024-04-02 | 2.09 | 2.10 | 0.01 | 0.48% | 2.08 | 2.12 | 483906 | 10143.26 | 0.57% |
| 2024-04-01 | 2.06 | 2.09 | 0.03 | 1.46% | 2.06 | 2.10 | 368324 | 7681.55 | 0.43% |
| 2024-03-29 | 2.06 | 2.06 | 0.00 | 0.00% | 2.04 | 2.07 | 342195 | 7021.28 | 0.40% |
| 2024-03-28 | 2.06 | 2.06 | 0.00 | 0.00% | 2.05 | 2.09 | 403091 | 8353.01 | 0.47% |
| 2024-03-27 | 2.10 | 2.06 | -0.05 | -2.37% | 2.06 | 2.11 | 460972 | 9612.73 | 0.54% |
| 2024-03-26 | 2.08 | 2.11 | 0.02 | 0.96% | 2.08 | 2.12 | 497468 | 10431.45 | 0.58% |
| 2024-03-25 | 2.08 | 2.09 | 0.01 | 0.48% | 2.07 | 2.13 | 585453 | 12288.51 | 0.69% |
| 2024-03-22 | 2.12 | 2.08 | -0.05 | -2.35% | 2.07 | 2.13 | 594382 | 12439.65 | 0.70% |
| 2024-03-21 | 2.12 | 2.13 | 0.01 | 0.47% | 2.12 | 2.15 | 513465 | 10948.39 | 0.60% |
| 2024-03-20 | 2.12 | 2.12 | -0.01 | -0.47% | 2.11 | 2.14 | 484253 | 10267.15 | 0.57% |
| 2024-03-19 | 2.15 | 2.13 | -0.03 | -1.39% | 2.12 | 2.16 | 516353 | 11047.48 | 0.61% |
| 2024-03-18 | 2.15 | 2.16 | 0.01 | 0.47% | 2.14 | 2.16 | 425679 | 9147.86 | 0.50% |
| 2024-03-15 | 2.13 | 2.15 | 0.01 | 0.47% | 2.13 | 2.16 | 477523 | 10241.87 | 0.56% |
| 2024-03-14 | 2.15 | 2.14 | -0.01 | -0.47% | 2.13 | 2.17 | 485668 | 10437.90 | 0.57% |
| 2024-03-13 | 2.19 | 2.15 | -0.05 | -2.27% | 2.14 | 2.20 | 581522 | 12547.98 | 0.68% |
| 2024-03-12 | 2.15 | 2.20 | 0.05 | 2.33% | 2.13 | 2.22 | 779683 | 16924.32 | 0.92% |
| 2024-03-11 | 2.12 | 2.15 | 0.04 | 1.90% | 2.11 | 2.16 | 449155 | 9566.73 | 0.53% |
| 2024-03-08 | 2.12 | 2.11 | -0.01 | -0.47% | 2.10 | 2.13 | 387188 | 8181.45 | 0.46% |
| 2024-03-07 | 2.14 | 2.12 | -0.02 | -0.93% | 2.12 | 2.16 | 438282 | 9378.88 | 0.52% |
| 2024-03-06 | 2.14 | 2.14 | -0.01 | -0.47% | 2.13 | 2.17 | 439962 | 9443.33 | 0.52% |
| 2024-03-05 | 2.18 | 2.15 | -0.04 | -1.83% | 2.12 | 2.19 | 639393 | 13730.13 | 0.75% |
| 2024-03-04 | 2.23 | 2.19 | -0.04 | -1.79% | 2.17 | 2.23 | 593715 | 13028.79 | 0.70% |
| 2024-03-01 | 2.25 | 2.23 | -0.02 | -0.89% | 2.22 | 2.26 | 440564 | 9834.06 | 0.52% |
| 2024-02-29 | 2.20 | 2.25 | 0.03 | 1.35% | 2.20 | 2.25 | 560096 | 12495.83 | 0.66% |
| 2024-02-28 | 2.24 | 2.22 | -0.03 | -1.33% | 2.22 | 2.27 | 933173 | 20987.23 | 1.10% |
| 2024-02-27 | 2.21 | 2.25 | 0.03 | 1.35% | 2.21 | 2.25 | 512612 | 11438.85 | 0.60% |
| 2024-02-26 | 2.23 | 2.22 | -0.01 | -0.45% | 2.20 | 2.25 | 556693 | 12385.58 | 0.65% |
| 2024-02-23 | 2.22 | 2.23 | 0.00 | 0.00% | 2.21 | 2.24 | 566666 | 12608.48 | 0.67% |
| 2024-02-22 | 2.23 | 2.23 | -0.01 | -0.45% | 2.21 | 2.25 | 507392 | 11299.10 | 0.60% |
| 2024-02-21 | 2.21 | 2.24 | 0.02 | 0.90% | 2.20 | 2.28 | 738602 | 16580.88 | 0.87% |
| 2024-02-20 | 2.23 | 2.22 | -0.02 | -0.89% | 2.20 | 2.24 | 454848 | 10082.85 | 0.53% |
| 2024-02-19 | 2.27 | 2.24 | 0.00 | 0.00% | 2.22 | 2.27 | 753602 | 16881.04 | 0.89% |
| 2024-02-08 | 2.21 | 2.24 | 0.02 | 0.90% | 2.21 | 2.31 | 1130332 | 25726.68 | 1.33% |