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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 2.31 | 2.36 | 0.07 | 3.06% | 2.29 | 2.52 | 178334 | 4300.37 | 1.21% |
| 2024-05-15 | 2.31 | 2.29 | -0.01 | -0.43% | 2.28 | 2.33 | 50575 | 1164.26 | 0.34% |
| 2024-05-14 | 2.28 | 2.30 | 0.02 | 0.88% | 2.27 | 2.33 | 49635 | 1140.21 | 0.34% |
| 2024-05-13 | 2.35 | 2.28 | -0.05 | -2.15% | 2.26 | 2.35 | 52111 | 1188.03 | 0.35% |
| 2024-05-10 | 2.38 | 2.33 | -0.01 | -0.43% | 2.31 | 2.38 | 57279 | 1335.76 | 0.39% |
| 2024-05-09 | 2.33 | 2.34 | 0.04 | 1.74% | 2.31 | 2.38 | 70957 | 1663.37 | 0.48% |
| 2024-05-08 | 2.38 | 2.30 | -0.07 | -2.95% | 2.29 | 2.38 | 99843 | 2314.00 | 0.67% |
| 2024-05-07 | 2.42 | 2.37 | -0.03 | -1.25% | 2.34 | 2.42 | 73118 | 1726.46 | 0.49% |
| 2024-05-06 | 2.41 | 2.40 | 0.05 | 2.13% | 2.36 | 2.44 | 84337 | 2029.04 | 0.57% |
| 2024-04-30 | 2.43 | 2.35 | -0.08 | -3.29% | 2.32 | 2.45 | 150918 | 3565.46 | 1.02% |
| 2024-04-29 | 2.20 | 2.43 | 0.22 | 9.95% | 2.19 | 2.43 | 155916 | 3703.09 | 1.05% |
| 2024-04-26 | 2.26 | 2.21 | -0.06 | -2.64% | 2.17 | 2.26 | 98536 | 2176.97 | 0.67% |
| 2024-04-25 | 2.23 | 2.27 | 0.03 | 1.34% | 2.20 | 2.30 | 123874 | 2789.62 | 0.84% |
| 2024-04-24 | 2.25 | 2.24 | -0.01 | -0.44% | 2.19 | 2.27 | 113483 | 2520.46 | 0.77% |
| 2024-04-23 | 2.25 | 2.25 | -0.01 | -0.44% | 2.19 | 2.26 | 85777 | 1906.30 | 0.58% |
| 2024-04-22 | 2.26 | 2.26 | 0.00 | 0.00% | 2.18 | 2.29 | 62007 | 1387.58 | 0.42% |
| 2024-04-19 | 2.35 | 2.26 | -0.09 | -3.83% | 2.25 | 2.36 | 87754 | 2009.65 | 0.59% |
| 2024-04-18 | 2.43 | 2.35 | -0.03 | -1.26% | 2.32 | 2.43 | 84211 | 1982.76 | 0.57% |
| 2024-04-17 | 2.24 | 2.38 | 0.14 | 6.25% | 2.24 | 2.40 | 110525 | 2595.88 | 0.75% |
| 2024-04-16 | 2.47 | 2.24 | -0.25 | -10.04% | 2.24 | 2.48 | 134045 | 3117.31 | 0.91% |
| 2024-04-15 | 2.64 | 2.49 | -0.12 | -4.60% | 2.47 | 2.66 | 97907 | 2481.10 | 0.66% |
| 2024-04-12 | 2.64 | 2.61 | -0.01 | -0.38% | 2.59 | 2.65 | 48372 | 1268.20 | 0.33% |
| 2024-04-11 | 2.67 | 2.62 | -0.03 | -1.13% | 2.62 | 2.68 | 40223 | 1062.35 | 0.27% |
| 2024-04-10 | 2.72 | 2.65 | -0.06 | -2.21% | 2.65 | 2.74 | 35479 | 948.46 | 0.24% |
| 2024-04-09 | 2.64 | 2.71 | 0.06 | 2.26% | 2.64 | 2.72 | 47513 | 1275.02 | 0.32% |
| 2024-04-08 | 2.70 | 2.65 | -0.05 | -1.85% | 2.63 | 2.74 | 96359 | 2580.72 | 0.65% |
| 2024-04-03 | 2.70 | 2.70 | -0.02 | -0.74% | 2.67 | 2.78 | 63042 | 1715.43 | 0.43% |
| 2024-04-02 | 2.74 | 2.72 | 0.00 | 0.00% | 2.68 | 2.75 | 87059 | 2357.90 | 0.59% |
| 2024-04-01 | 2.55 | 2.72 | 0.15 | 5.84% | 2.55 | 2.75 | 219405 | 5911.74 | 1.48% |
| 2024-03-29 | 2.48 | 2.57 | 0.04 | 1.58% | 2.45 | 2.58 | 126217 | 3177.57 | 0.85% |
| 2024-03-28 | 2.43 | 2.53 | 0.09 | 3.69% | 2.42 | 2.61 | 196469 | 4967.39 | 1.33% |
| 2024-03-27 | 2.45 | 2.44 | -0.01 | -0.41% | 2.42 | 2.49 | 95855 | 2363.77 | 0.65% |
| 2024-03-26 | 2.39 | 2.45 | 0.06 | 2.51% | 2.38 | 2.46 | 73236 | 1776.59 | 0.49% |
| 2024-03-25 | 2.40 | 2.39 | 0.00 | 0.00% | 2.37 | 2.44 | 63889 | 1537.77 | 0.43% |
| 2024-03-22 | 2.43 | 2.39 | -0.05 | -2.05% | 2.38 | 2.45 | 69436 | 1675.61 | 0.47% |
| 2024-03-21 | 2.48 | 2.44 | -0.04 | -1.61% | 2.40 | 2.50 | 95564 | 2336.85 | 0.65% |
| 2024-03-20 | 2.45 | 2.48 | 0.03 | 1.22% | 2.44 | 2.49 | 53916 | 1333.82 | 0.36% |
| 2024-03-19 | 2.47 | 2.45 | -0.02 | -0.81% | 2.43 | 2.48 | 88174 | 2157.96 | 0.60% |
| 2024-03-18 | 2.48 | 2.47 | 0.00 | 0.00% | 2.44 | 2.50 | 72912 | 1791.83 | 0.49% |
| 2024-03-15 | 2.45 | 2.47 | 0.03 | 1.23% | 2.43 | 2.50 | 50896 | 1254.30 | 0.34% |
| 2024-03-14 | 2.48 | 2.44 | -0.03 | -1.21% | 2.42 | 2.48 | 41990 | 1026.13 | 0.28% |
| 2024-03-13 | 2.46 | 2.47 | -0.01 | -0.40% | 2.43 | 2.49 | 53554 | 1315.54 | 0.36% |
| 2024-03-12 | 2.41 | 2.48 | 0.10 | 4.20% | 2.38 | 2.54 | 133798 | 3306.57 | 0.90% |
| 2024-03-11 | 2.34 | 2.38 | 0.04 | 1.71% | 2.32 | 2.40 | 62372 | 1470.98 | 0.42% |
| 2024-03-08 | 2.35 | 2.34 | -0.01 | -0.43% | 2.31 | 2.37 | 57943 | 1353.35 | 0.39% |
| 2024-03-07 | 2.35 | 2.35 | 0.00 | 0.00% | 2.34 | 2.44 | 79071 | 1892.86 | 0.53% |
| 2024-03-06 | 2.35 | 2.35 | -0.02 | -0.84% | 2.34 | 2.39 | 66642 | 1572.04 | 0.45% |
| 2024-03-05 | 2.43 | 2.37 | -0.05 | -2.07% | 2.37 | 2.43 | 55681 | 1333.93 | 0.38% |
| 2024-03-04 | 2.45 | 2.42 | -0.03 | -1.22% | 2.39 | 2.49 | 78055 | 1892.34 | 0.53% |
| 2024-03-01 | 2.47 | 2.45 | -0.03 | -1.21% | 2.43 | 2.49 | 89190 | 2185.93 | 0.60% |
| 2024-02-29 | 2.35 | 2.48 | 0.11 | 4.64% | 2.32 | 2.51 | 141465 | 3427.30 | 0.96% |
| 2024-02-28 | 2.46 | 2.37 | -0.10 | -4.05% | 2.37 | 2.50 | 181752 | 4404.21 | 1.23% |
| 2024-02-27 | 2.39 | 2.47 | 0.07 | 2.92% | 2.34 | 2.50 | 179150 | 4380.51 | 1.21% |
| 2024-02-26 | 2.31 | 2.40 | 0.08 | 3.45% | 2.29 | 2.46 | 240517 | 5716.92 | 1.63% |
| 2024-02-23 | 2.27 | 2.32 | 0.05 | 2.20% | 2.25 | 2.36 | 149787 | 3443.40 | 1.01% |
| 2024-02-22 | 2.27 | 2.27 | -0.01 | -0.44% | 2.21 | 2.28 | 119689 | 2691.86 | 0.81% |
| 2024-02-21 | 2.15 | 2.28 | 0.10 | 4.59% | 2.13 | 2.40 | 255804 | 5825.27 | 1.73% |
| 2024-02-20 | 2.19 | 2.18 | -0.01 | -0.46% | 2.12 | 2.19 | 142224 | 3061.47 | 0.96% |
| 2024-02-19 | 2.17 | 2.19 | 0.02 | 0.92% | 2.11 | 2.23 | 274656 | 5939.35 | 1.86% |
| 2024-02-08 | 2.13 | 2.17 | -0.02 | -0.91% | 1.97 | 2.28 | 595676 | 12171.65 | 4.03% |
| 2024-02-07 | 2.40 | 2.19 | -0.24 | -9.88% | 2.19 | 2.41 | 205585 | 4697.15 | 1.39% |