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 | 2.49 | 2.48 | -0.01 | -0.40% | 2.47 | 2.49 | 192010 | 4763.69 | 0.62% |
| 2024-05-08 | 2.50 | 2.49 | -0.01 | -0.40% | 2.48 | 2.50 | 102046 | 2539.36 | 0.33% |
| 2024-05-07 | 2.52 | 2.50 | -0.02 | -0.79% | 2.48 | 2.52 | 162359 | 4057.12 | 0.52% |
| 2024-05-06 | 2.51 | 2.52 | 0.02 | 0.80% | 2.49 | 2.52 | 230696 | 5786.59 | 0.74% |
| 2024-04-30 | 2.48 | 2.50 | 0.01 | 0.40% | 2.48 | 2.51 | 228465 | 5698.37 | 0.73% |
| 2024-04-29 | 2.52 | 2.49 | -0.03 | -1.19% | 2.48 | 2.53 | 287432 | 7180.01 | 0.92% |
| 2024-04-26 | 2.47 | 2.52 | 0.04 | 1.61% | 2.47 | 2.64 | 267729 | 6750.57 | 0.86% |
| 2024-04-25 | 2.49 | 2.48 | -0.01 | -0.40% | 2.47 | 2.50 | 98236 | 2439.66 | 0.32% |
| 2024-04-24 | 2.49 | 2.49 | -0.01 | -0.40% | 2.47 | 2.49 | 62199 | 1543.41 | 0.20% |
| 2024-04-23 | 2.49 | 2.50 | 0.01 | 0.40% | 2.46 | 2.51 | 88181 | 2186.17 | 0.28% |
| 2024-04-22 | 2.49 | 2.49 | -0.01 | -0.40% | 2.45 | 2.50 | 100570 | 2494.32 | 0.32% |
| 2024-04-19 | 2.49 | 2.50 | 0.00 | 0.00% | 2.47 | 2.52 | 91630 | 2279.04 | 0.29% |
| 2024-04-18 | 2.52 | 2.50 | -0.01 | -0.40% | 2.47 | 2.53 | 141675 | 3539.41 | 0.45% |
| 2024-04-17 | 2.51 | 2.51 | 0.00 | 0.00% | 2.48 | 2.53 | 195288 | 4879.86 | 0.63% |
| 2024-04-16 | 2.51 | 2.51 | 0.01 | 0.40% | 2.40 | 2.53 | 242382 | 5966.40 | 0.78% |
| 2024-04-15 | 2.53 | 2.50 | -0.04 | -1.57% | 2.44 | 2.54 | 182778 | 4561.56 | 0.59% |
| 2024-04-12 | 2.59 | 2.54 | -0.05 | -1.93% | 2.53 | 2.60 | 181740 | 4648.01 | 0.58% |
| 2024-04-11 | 2.61 | 2.59 | -0.02 | -0.77% | 2.57 | 2.63 | 142380 | 3708.85 | 0.46% |
| 2024-04-10 | 2.69 | 2.61 | -0.06 | -2.25% | 2.59 | 2.69 | 274858 | 7220.25 | 0.88% |
| 2024-04-09 | 2.80 | 2.67 | -0.03 | -1.11% | 2.66 | 2.83 | 535419 | 14655.20 | 1.72% |
| 2024-04-08 | 2.69 | 2.70 | 0.02 | 0.75% | 2.66 | 2.75 | 289545 | 7808.53 | 0.93% |
| 2024-04-03 | 2.72 | 2.68 | 0.02 | 0.75% | 2.63 | 2.72 | 198991 | 5298.97 | 0.64% |
| 2024-04-02 | 2.63 | 2.66 | 0.04 | 1.53% | 2.59 | 2.68 | 296392 | 7822.45 | 0.95% |
| 2024-04-01 | 2.56 | 2.62 | 0.06 | 2.34% | 2.56 | 2.67 | 254299 | 6626.69 | 0.82% |
| 2024-03-29 | 2.53 | 2.56 | 0.03 | 1.19% | 2.52 | 2.56 | 120340 | 3057.78 | 0.39% |
| 2024-03-28 | 2.53 | 2.53 | 0.00 | 0.00% | 2.50 | 2.58 | 157617 | 3999.31 | 0.51% |
| 2024-03-27 | 2.59 | 2.53 | -0.06 | -2.32% | 2.51 | 2.59 | 170057 | 4316.45 | 0.55% |
| 2024-03-26 | 2.65 | 2.59 | -0.03 | -1.15% | 2.54 | 2.68 | 348861 | 9068.46 | 1.12% |
| 2024-03-25 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.69 | 386321 | 10190.60 | 1.24% |
| 2024-03-22 | 2.59 | 2.61 | 0.03 | 1.16% | 2.54 | 2.64 | 354784 | 9207.99 | 1.14% |
| 2024-03-21 | 2.55 | 2.58 | 0.02 | 0.78% | 2.52 | 2.62 | 460416 | 11836.18 | 1.48% |
| 2024-03-20 | 2.53 | 2.56 | 0.14 | 5.79% | 2.49 | 2.65 | 695425 | 17887.85 | 2.23% |
| 2024-03-19 | 2.44 | 2.42 | -0.02 | -0.82% | 2.41 | 2.44 | 115095 | 2791.08 | 0.37% |
| 2024-03-18 | 2.44 | 2.44 | 0.00 | 0.00% | 2.40 | 2.46 | 220718 | 5362.53 | 0.71% |
| 2024-03-15 | 2.41 | 2.44 | 0.02 | 0.83% | 2.40 | 2.46 | 139638 | 3398.03 | 0.45% |
| 2024-03-14 | 2.43 | 2.42 | -0.01 | -0.41% | 2.40 | 2.46 | 135896 | 3299.21 | 0.44% |
| 2024-03-13 | 2.44 | 2.43 | -0.01 | -0.41% | 2.40 | 2.45 | 146594 | 3558.31 | 0.47% |
| 2024-03-12 | 2.38 | 2.44 | 0.06 | 2.52% | 2.37 | 2.47 | 303276 | 7319.51 | 0.97% |
| 2024-03-11 | 2.36 | 2.38 | 0.00 | 0.00% | 2.35 | 2.40 | 131932 | 3131.46 | 0.42% |
| 2024-03-08 | 2.42 | 2.38 | -0.03 | -1.24% | 2.35 | 2.42 | 144753 | 3447.49 | 0.46% |
| 2024-03-07 | 2.45 | 2.41 | -0.05 | -2.03% | 2.41 | 2.47 | 171216 | 4168.11 | 0.55% |
| 2024-03-06 | 2.46 | 2.46 | -0.02 | -0.81% | 2.43 | 2.47 | 225512 | 5529.10 | 0.72% |
| 2024-03-05 | 2.35 | 2.48 | 0.13 | 5.53% | 2.33 | 2.55 | 646619 | 15921.60 | 2.08% |
| 2024-03-04 | 2.31 | 2.35 | 0.04 | 1.73% | 2.28 | 2.37 | 307667 | 7148.70 | 0.99% |
| 2024-03-01 | 2.34 | 2.31 | -0.04 | -1.70% | 2.31 | 2.36 | 184152 | 4276.50 | 0.59% |
| 2024-02-29 | 2.31 | 2.35 | 0.02 | 0.86% | 2.30 | 2.37 | 151362 | 3543.77 | 0.49% |
| 2024-02-28 | 2.42 | 2.33 | -0.08 | -3.32% | 2.32 | 2.44 | 310790 | 7441.49 | 1.00% |
| 2024-02-27 | 2.41 | 2.41 | -0.01 | -0.41% | 2.40 | 2.43 | 163174 | 3935.33 | 0.52% |
| 2024-02-26 | 2.43 | 2.42 | -0.01 | -0.41% | 2.40 | 2.44 | 149166 | 3613.26 | 0.48% |
| 2024-02-23 | 2.42 | 2.43 | 0.00 | 0.00% | 2.40 | 2.44 | 113015 | 2737.22 | 0.36% |
| 2024-02-22 | 2.43 | 2.43 | 0.00 | 0.00% | 2.41 | 2.45 | 86796 | 2105.98 | 0.28% |
| 2024-02-21 | 2.40 | 2.43 | 0.03 | 1.25% | 2.38 | 2.46 | 133303 | 3244.94 | 0.43% |
| 2024-02-20 | 2.41 | 2.40 | -0.01 | -0.41% | 2.38 | 2.41 | 78388 | 1876.69 | 0.25% |
| 2024-02-19 | 2.36 | 2.41 | 0.05 | 2.12% | 2.36 | 2.44 | 141915 | 3412.60 | 0.46% |
| 2024-02-08 | 2.34 | 2.36 | 0.01 | 0.43% | 2.30 | 2.38 | 207829 | 4838.80 | 0.67% |
| 2024-02-07 | 2.37 | 2.35 | 0.00 | 0.00% | 2.28 | 2.37 | 202966 | 4746.93 | 0.65% |
| 2024-02-06 | 2.32 | 2.35 | -0.02 | -0.84% | 2.23 | 2.45 | 258686 | 5975.27 | 0.83% |
| 2024-02-05 | 2.43 | 2.37 | -0.08 | -3.27% | 2.21 | 2.43 | 292067 | 6757.18 | 0.94% |
| 2024-02-02 | 2.46 | 2.45 | -0.03 | -1.21% | 2.37 | 2.47 | 189304 | 4606.13 | 0.61% |
| 2024-02-01 | 2.43 | 2.48 | 0.03 | 1.22% | 2.41 | 2.48 | 106315 | 2602.89 | 0.34% |
| 2024-01-31 | 2.48 | 2.45 | -0.03 | -1.21% | 2.42 | 2.48 | 98506 | 2402.75 | 0.32% |