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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 2.50 | 2.49 | -0.01 | -0.40% | 2.48 | 2.53 | 350866 | 8774.49 | 1.02% |
| 2024-05-09 | 2.48 | 2.50 | 0.03 | 1.21% | 2.45 | 2.53 | 368996 | 9226.33 | 1.08% |
| 2024-05-08 | 2.47 | 2.47 | 0.01 | 0.41% | 2.44 | 2.50 | 406944 | 10073.44 | 1.19% |
| 2024-05-07 | 2.45 | 2.46 | 0.00 | 0.00% | 2.42 | 2.47 | 380754 | 9328.58 | 1.11% |
| 2024-05-06 | 2.44 | 2.46 | 0.02 | 0.82% | 2.43 | 2.48 | 475726 | 11687.54 | 1.39% |
| 2024-04-30 | 2.37 | 2.44 | 0.09 | 3.83% | 2.36 | 2.52 | 912909 | 22382.81 | 2.67% |
| 2024-04-29 | 2.30 | 2.35 | 0.05 | 2.17% | 2.29 | 2.35 | 328310 | 7642.31 | 0.96% |
| 2024-04-26 | 2.26 | 2.30 | 0.03 | 1.32% | 2.26 | 2.30 | 286227 | 6540.62 | 0.84% |
| 2024-04-25 | 2.25 | 2.27 | 0.02 | 0.89% | 2.24 | 2.28 | 310965 | 7051.02 | 0.91% |
| 2024-04-24 | 2.24 | 2.25 | 0.00 | 0.00% | 2.21 | 2.26 | 255350 | 5706.78 | 0.75% |
| 2024-04-23 | 2.24 | 2.25 | 0.01 | 0.45% | 2.23 | 2.26 | 244340 | 5488.15 | 0.71% |
| 2024-04-22 | 2.23 | 2.24 | 0.01 | 0.45% | 2.22 | 2.27 | 270555 | 6081.61 | 0.79% |
| 2024-04-19 | 2.23 | 2.23 | -0.01 | -0.45% | 2.22 | 2.27 | 264217 | 5918.93 | 0.77% |
| 2024-04-18 | 2.26 | 2.24 | -0.03 | -1.32% | 2.23 | 2.27 | 356617 | 8029.93 | 1.04% |
| 2024-04-17 | 2.22 | 2.27 | 0.06 | 2.71% | 2.22 | 2.27 | 388597 | 8716.12 | 1.13% |
| 2024-04-16 | 2.22 | 2.21 | -0.02 | -0.90% | 2.19 | 2.26 | 472323 | 10498.93 | 1.38% |
| 2024-04-15 | 2.25 | 2.23 | -0.02 | -0.89% | 2.19 | 2.27 | 395096 | 8817.27 | 1.15% |
| 2024-04-12 | 2.27 | 2.25 | -0.01 | -0.44% | 2.24 | 2.28 | 244742 | 5521.82 | 0.71% |
| 2024-04-11 | 2.26 | 2.26 | -0.01 | -0.44% | 2.25 | 2.30 | 284402 | 6467.83 | 0.83% |
| 2024-04-10 | 2.30 | 2.27 | -0.04 | -1.73% | 2.26 | 2.32 | 276352 | 6328.98 | 0.81% |
| 2024-04-09 | 2.29 | 2.31 | 0.01 | 0.43% | 2.26 | 2.31 | 247765 | 5662.53 | 0.72% |
| 2024-04-08 | 2.33 | 2.30 | -0.04 | -1.71% | 2.29 | 2.34 | 279420 | 6475.19 | 0.82% |
| 2024-04-03 | 2.33 | 2.34 | 0.01 | 0.43% | 2.31 | 2.35 | 256409 | 5983.11 | 0.75% |
| 2024-04-02 | 2.33 | 2.33 | 0.01 | 0.43% | 2.31 | 2.34 | 280210 | 6532.87 | 0.82% |
| 2024-04-01 | 2.30 | 2.32 | 0.03 | 1.31% | 2.29 | 2.33 | 281149 | 6502.93 | 0.82% |
| 2024-03-29 | 2.28 | 2.29 | 0.01 | 0.44% | 2.26 | 2.29 | 147806 | 3363.99 | 0.43% |
| 2024-03-28 | 2.25 | 2.28 | 0.03 | 1.33% | 2.24 | 2.29 | 235825 | 5352.19 | 0.69% |
| 2024-03-27 | 2.27 | 2.25 | -0.01 | -0.44% | 2.25 | 2.30 | 250606 | 5709.69 | 0.73% |
| 2024-03-26 | 2.26 | 2.26 | -0.01 | -0.44% | 2.24 | 2.28 | 228494 | 5162.48 | 0.67% |
| 2024-03-25 | 2.30 | 2.27 | -0.03 | -1.30% | 2.27 | 2.32 | 246540 | 5673.19 | 0.72% |
| 2024-03-22 | 2.35 | 2.30 | -0.05 | -2.13% | 2.29 | 2.35 | 298000 | 6876.20 | 0.87% |
| 2024-03-21 | 2.36 | 2.35 | -0.01 | -0.42% | 2.34 | 2.38 | 233447 | 5502.64 | 0.68% |
| 2024-03-20 | 2.36 | 2.36 | 0.00 | 0.00% | 2.34 | 2.37 | 247132 | 5820.60 | 0.72% |
| 2024-03-19 | 2.37 | 2.36 | -0.03 | -1.26% | 2.35 | 2.39 | 273694 | 6471.76 | 0.80% |
| 2024-03-18 | 2.37 | 2.39 | 0.02 | 0.84% | 2.34 | 2.39 | 318589 | 7532.33 | 0.93% |
| 2024-03-15 | 2.33 | 2.37 | 0.05 | 2.16% | 2.31 | 2.37 | 357380 | 8378.18 | 1.04% |
| 2024-03-14 | 2.31 | 2.32 | 0.01 | 0.43% | 2.30 | 2.35 | 341569 | 7952.31 | 1.00% |
| 2024-03-13 | 2.35 | 2.31 | -0.03 | -1.28% | 2.30 | 2.35 | 303928 | 7036.71 | 0.89% |
| 2024-03-12 | 2.29 | 2.34 | 0.05 | 2.18% | 2.29 | 2.35 | 486093 | 11326.41 | 1.42% |
| 2024-03-11 | 2.25 | 2.29 | 0.07 | 3.15% | 2.24 | 2.34 | 481310 | 10994.15 | 1.41% |
| 2024-03-08 | 2.23 | 2.22 | -0.01 | -0.45% | 2.21 | 2.25 | 179602 | 3990.04 | 0.52% |
| 2024-03-07 | 2.25 | 2.23 | -0.03 | -1.33% | 2.23 | 2.27 | 243571 | 5479.62 | 0.71% |
| 2024-03-06 | 2.24 | 2.26 | 0.02 | 0.89% | 2.22 | 2.27 | 230090 | 5174.38 | 0.67% |
| 2024-03-05 | 2.28 | 2.24 | -0.04 | -1.75% | 2.23 | 2.28 | 292697 | 6595.43 | 0.85% |
| 2024-03-04 | 2.28 | 2.28 | -0.01 | -0.44% | 2.26 | 2.31 | 276063 | 6291.76 | 0.81% |
| 2024-03-01 | 2.29 | 2.29 | 0.00 | 0.00% | 2.26 | 2.31 | 248881 | 5683.81 | 0.73% |
| 2024-02-29 | 2.25 | 2.29 | 0.03 | 1.33% | 2.24 | 2.30 | 321452 | 7325.07 | 0.94% |
| 2024-02-28 | 2.31 | 2.26 | -0.05 | -2.16% | 2.26 | 2.37 | 521364 | 12071.55 | 1.52% |
| 2024-02-27 | 2.26 | 2.31 | 0.04 | 1.76% | 2.25 | 2.31 | 341143 | 7788.52 | 1.00% |
| 2024-02-26 | 2.27 | 2.27 | -0.01 | -0.44% | 2.24 | 2.30 | 365605 | 8299.24 | 1.07% |
| 2024-02-23 | 2.26 | 2.28 | 0.01 | 0.44% | 2.24 | 2.28 | 293796 | 6642.61 | 0.86% |
| 2024-02-22 | 2.26 | 2.27 | 0.00 | 0.00% | 2.24 | 2.28 | 330086 | 7457.07 | 0.96% |
| 2024-02-21 | 2.25 | 2.27 | 0.01 | 0.44% | 2.22 | 2.31 | 388511 | 8854.64 | 1.13% |
| 2024-02-20 | 2.24 | 2.26 | 0.01 | 0.44% | 2.20 | 2.28 | 286443 | 6445.77 | 0.84% |
| 2024-02-19 | 2.31 | 2.25 | -0.04 | -1.75% | 2.21 | 2.31 | 480055 | 10824.39 | 1.40% |
| 2024-02-08 | 2.20 | 2.29 | 0.09 | 4.09% | 2.19 | 2.32 | 605598 | 13778.42 | 1.77% |
| 2024-02-07 | 2.10 | 2.20 | 0.10 | 4.76% | 2.07 | 2.20 | 618743 | 13419.66 | 1.81% |
| 2024-02-06 | 1.95 | 2.10 | 0.12 | 6.06% | 1.91 | 2.13 | 498789 | 10089.35 | 1.46% |
| 2024-02-05 | 2.06 | 1.98 | -0.10 | -4.81% | 1.90 | 2.07 | 545182 | 10763.08 | 1.59% |
| 2024-02-02 | 2.15 | 2.08 | -0.07 | -3.26% | 2.01 | 2.19 | 437096 | 9242.33 | 1.28% |