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 | 2.24 | 2.25 | 0.00 | 0.00% | 2.23 | 2.28 | 124623 | 2820.11 | 1.26% |
| 2024-05-08 | 2.26 | 2.25 | -0.01 | -0.44% | 2.25 | 2.29 | 120728 | 2735.92 | 1.22% |
| 2024-05-07 | 2.26 | 2.26 | -0.01 | -0.44% | 2.23 | 2.27 | 91503 | 2058.39 | 0.92% |
| 2024-05-06 | 2.21 | 2.27 | 0.08 | 3.65% | 2.20 | 2.28 | 155443 | 3482.54 | 1.57% |
| 2024-04-30 | 2.25 | 2.19 | -0.06 | -2.67% | 2.17 | 2.28 | 184668 | 4068.20 | 1.87% |
| 2024-04-29 | 2.15 | 2.25 | 0.09 | 4.17% | 2.15 | 2.25 | 245973 | 5453.06 | 2.48% |
| 2024-04-26 | 2.16 | 2.16 | 0.01 | 0.47% | 2.12 | 2.18 | 160734 | 3458.29 | 1.62% |
| 2024-04-25 | 2.10 | 2.15 | 0.03 | 1.42% | 2.09 | 2.18 | 154234 | 3312.55 | 1.56% |
| 2024-04-24 | 2.10 | 2.12 | 0.02 | 0.95% | 2.09 | 2.13 | 145132 | 3065.08 | 1.47% |
| 2024-04-23 | 2.15 | 2.10 | -0.04 | -1.87% | 2.09 | 2.15 | 187561 | 3971.34 | 1.89% |
| 2024-04-22 | 2.26 | 2.14 | -0.14 | -6.14% | 2.13 | 2.29 | 344082 | 7505.33 | 3.48% |
| 2024-04-19 | 2.32 | 2.28 | -0.03 | -1.30% | 2.26 | 2.38 | 251131 | 5821.33 | 2.54% |
| 2024-04-18 | 2.27 | 2.31 | 0.02 | 0.87% | 2.26 | 2.46 | 343096 | 8061.42 | 3.47% |
| 2024-04-17 | 2.16 | 2.29 | 0.06 | 2.69% | 2.16 | 2.36 | 343218 | 7816.89 | 3.47% |
| 2024-04-16 | 2.45 | 2.23 | -0.25 | -10.08% | 2.23 | 2.46 | 408943 | 9320.11 | 4.13% |
| 2024-04-15 | 2.56 | 2.48 | -0.14 | -5.34% | 2.38 | 2.57 | 567907 | 14108.57 | 5.74% |
| 2024-04-12 | 2.50 | 2.62 | 0.09 | 3.56% | 2.46 | 2.78 | 736325 | 19095.82 | 7.44% |
| 2024-04-11 | 2.44 | 2.53 | 0.07 | 2.85% | 2.42 | 2.57 | 351920 | 8849.11 | 3.55% |
| 2024-04-10 | 2.49 | 2.46 | -0.05 | -1.99% | 2.43 | 2.53 | 267598 | 6637.49 | 2.70% |
| 2024-04-09 | 2.44 | 2.51 | 0.06 | 2.45% | 2.43 | 2.52 | 282061 | 6996.02 | 2.85% |
| 2024-04-08 | 2.46 | 2.45 | -0.03 | -1.21% | 2.42 | 2.51 | 274472 | 6769.60 | 2.77% |
| 2024-04-03 | 2.45 | 2.48 | 0.02 | 0.81% | 2.41 | 2.48 | 247893 | 6076.94 | 2.50% |
| 2024-04-02 | 2.41 | 2.46 | 0.06 | 2.50% | 2.39 | 2.46 | 177771 | 4332.39 | 1.80% |
| 2024-04-01 | 2.36 | 2.40 | 0.04 | 1.69% | 2.35 | 2.41 | 155364 | 3699.73 | 1.57% |
| 2024-03-29 | 2.32 | 2.36 | 0.05 | 2.16% | 2.30 | 2.36 | 138916 | 3249.42 | 1.40% |
| 2024-03-28 | 2.24 | 2.31 | 0.06 | 2.67% | 2.23 | 2.37 | 195645 | 4530.81 | 1.98% |
| 2024-03-27 | 2.33 | 2.25 | -0.08 | -3.43% | 2.25 | 2.36 | 151124 | 3476.50 | 1.53% |
| 2024-03-26 | 2.37 | 2.33 | -0.04 | -1.69% | 2.28 | 2.39 | 214171 | 4969.52 | 2.16% |
| 2024-03-25 | 2.45 | 2.37 | -0.08 | -3.27% | 2.37 | 2.45 | 172043 | 4149.31 | 1.74% |
| 2024-03-22 | 2.50 | 2.45 | -0.05 | -2.00% | 2.43 | 2.52 | 225165 | 5537.26 | 2.27% |
| 2024-03-21 | 2.51 | 2.50 | -0.02 | -0.79% | 2.46 | 2.53 | 217625 | 5428.76 | 2.20% |
| 2024-03-20 | 2.50 | 2.52 | 0.03 | 1.20% | 2.46 | 2.53 | 219967 | 5508.68 | 2.22% |
| 2024-03-19 | 2.47 | 2.49 | 0.01 | 0.40% | 2.46 | 2.54 | 272229 | 6814.88 | 2.75% |
| 2024-03-18 | 2.47 | 2.48 | 0.01 | 0.40% | 2.43 | 2.48 | 240910 | 5912.04 | 2.43% |
| 2024-03-15 | 2.42 | 2.47 | 0.04 | 1.65% | 2.39 | 2.47 | 309366 | 7549.86 | 3.13% |
| 2024-03-14 | 2.40 | 2.43 | 0.03 | 1.25% | 2.38 | 2.45 | 202900 | 4925.38 | 2.05% |
| 2024-03-13 | 2.45 | 2.40 | -0.04 | -1.64% | 2.37 | 2.45 | 184887 | 4438.07 | 1.87% |
| 2024-03-12 | 2.40 | 2.44 | 0.05 | 2.09% | 2.37 | 2.45 | 221479 | 5331.57 | 2.24% |
| 2024-03-11 | 2.40 | 2.39 | 0.00 | 0.00% | 2.36 | 2.42 | 141608 | 3366.17 | 1.43% |
| 2024-03-08 | 2.40 | 2.39 | -0.01 | -0.42% | 2.35 | 2.42 | 174751 | 4153.21 | 1.77% |
| 2024-03-07 | 2.41 | 2.40 | -0.01 | -0.41% | 2.39 | 2.46 | 208322 | 5047.19 | 2.10% |
| 2024-03-06 | 2.36 | 2.41 | 0.04 | 1.69% | 2.32 | 2.43 | 213788 | 5154.16 | 2.16% |
| 2024-03-05 | 2.45 | 2.37 | -0.10 | -4.05% | 2.36 | 2.46 | 222760 | 5337.63 | 2.25% |
| 2024-03-04 | 2.42 | 2.47 | 0.05 | 2.07% | 2.40 | 2.49 | 271426 | 6661.62 | 2.74% |
| 2024-03-01 | 2.38 | 2.42 | 0.04 | 1.68% | 2.37 | 2.46 | 244440 | 5913.69 | 2.47% |
| 2024-02-29 | 2.30 | 2.38 | 0.05 | 2.15% | 2.29 | 2.39 | 237271 | 5581.49 | 2.40% |
| 2024-02-28 | 2.46 | 2.33 | -0.13 | -5.28% | 2.31 | 2.52 | 402346 | 9797.95 | 4.06% |
| 2024-02-27 | 2.44 | 2.46 | 0.02 | 0.82% | 2.43 | 2.48 | 222011 | 5445.75 | 2.24% |
| 2024-02-26 | 2.44 | 2.44 | -0.02 | -0.81% | 2.39 | 2.49 | 299673 | 7317.06 | 3.03% |
| 2024-02-23 | 2.48 | 2.46 | -0.02 | -0.81% | 2.39 | 2.48 | 386782 | 9411.78 | 3.91% |
| 2024-02-22 | 2.28 | 2.48 | 0.18 | 7.83% | 2.27 | 2.49 | 462252 | 11137.80 | 4.67% |
| 2024-02-21 | 2.20 | 2.30 | 0.08 | 3.60% | 2.18 | 2.36 | 298761 | 6859.94 | 3.02% |
| 2024-02-20 | 2.26 | 2.22 | -0.03 | -1.33% | 2.17 | 2.26 | 234805 | 5201.94 | 2.37% |
| 2024-02-19 | 2.10 | 2.25 | 0.17 | 8.17% | 2.10 | 2.25 | 368478 | 8061.11 | 3.72% |
| 2024-02-08 | 1.95 | 2.08 | 0.11 | 5.58% | 1.82 | 2.13 | 454423 | 8985.89 | 4.59% |
| 2024-02-07 | 2.10 | 1.97 | -0.14 | -6.64% | 1.90 | 2.10 | 480868 | 9549.70 | 4.86% |
| 2024-02-06 | 2.03 | 2.11 | -0.04 | -1.86% | 1.96 | 2.18 | 392284 | 8019.69 | 3.96% |
| 2024-02-05 | 2.37 | 2.15 | -0.24 | -10.04% | 2.15 | 2.38 | 334294 | 7337.76 | 3.38% |
| 2024-02-02 | 2.48 | 2.39 | -0.08 | -3.24% | 2.27 | 2.54 | 247868 | 6022.47 | 2.50% |
| 2024-02-01 | 2.54 | 2.47 | -0.09 | -3.52% | 2.46 | 2.56 | 247184 | 6176.49 | 2.50% |
| 2024-01-31 | 2.65 | 2.56 | -0.11 | -4.12% | 2.53 | 2.69 | 237919 | 6183.52 | 2.40% |