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 | 2.09 | 2.06 | -0.04 | -1.90% | 2.06 | 2.10 | 73090 | 1513.64 | 0.73% |
| 2024-05-09 | 2.04 | 2.10 | 0.04 | 1.94% | 2.04 | 2.14 | 136226 | 2867.47 | 1.35% |
| 2024-05-08 | 2.07 | 2.06 | -0.02 | -0.96% | 2.06 | 2.11 | 128403 | 2668.31 | 1.28% |
| 2024-05-07 | 2.06 | 2.08 | 0.02 | 0.97% | 2.03 | 2.08 | 102219 | 2098.31 | 1.02% |
| 2024-05-06 | 1.98 | 2.06 | 0.10 | 5.10% | 1.98 | 2.06 | 178321 | 3615.71 | 1.77% |
| 2024-04-30 | 1.99 | 1.96 | -0.04 | -2.00% | 1.95 | 2.02 | 98549 | 1945.57 | 0.98% |
| 2024-04-29 | 1.92 | 2.00 | 0.06 | 3.09% | 1.90 | 2.03 | 177041 | 3510.86 | 1.76% |
| 2024-04-26 | 1.92 | 1.94 | 0.01 | 0.52% | 1.90 | 1.95 | 107844 | 2075.90 | 1.07% |
| 2024-04-25 | 1.85 | 1.93 | 0.05 | 2.66% | 1.84 | 1.95 | 160615 | 3074.88 | 1.60% |
| 2024-04-24 | 1.83 | 1.88 | 0.04 | 2.17% | 1.80 | 1.88 | 158353 | 2906.47 | 1.57% |
| 2024-04-23 | 1.90 | 1.84 | -0.08 | -4.17% | 1.82 | 1.91 | 215648 | 3996.43 | 2.14% |
| 2024-04-22 | 2.07 | 1.92 | -0.14 | -6.80% | 1.90 | 2.08 | 301277 | 5888.64 | 2.99% |
| 2024-04-19 | 2.10 | 2.06 | -0.04 | -1.90% | 2.02 | 2.20 | 499464 | 10435.74 | 4.96% |
| 2024-04-18 | 1.91 | 2.10 | 0.19 | 9.95% | 1.90 | 2.10 | 286716 | 5908.44 | 2.85% |
| 2024-04-17 | 1.89 | 1.91 | 0.02 | 1.06% | 1.85 | 1.93 | 287131 | 5469.54 | 2.85% |
| 2024-04-16 | 2.03 | 1.89 | -0.21 | -10.00% | 1.89 | 2.11 | 305136 | 5904.19 | 3.03% |
| 2024-04-15 | 2.20 | 2.10 | -0.14 | -6.25% | 2.02 | 2.23 | 612946 | 12960.50 | 6.09% |
| 2024-04-12 | 2.11 | 2.24 | 0.12 | 5.66% | 2.07 | 2.33 | 634802 | 14105.32 | 6.31% |
| 2024-04-11 | 2.05 | 2.12 | 0.07 | 3.41% | 2.02 | 2.21 | 293511 | 6250.78 | 2.92% |
| 2024-04-10 | 2.07 | 2.05 | -0.04 | -1.91% | 2.03 | 2.10 | 132666 | 2740.84 | 1.32% |
| 2024-04-09 | 2.07 | 2.09 | 0.03 | 1.46% | 2.05 | 2.10 | 109103 | 2266.60 | 1.08% |
| 2024-04-08 | 2.09 | 2.06 | -0.04 | -1.90% | 2.06 | 2.15 | 189704 | 3962.35 | 1.88% |
| 2024-04-03 | 2.08 | 2.10 | 0.01 | 0.48% | 2.06 | 2.12 | 164754 | 3440.96 | 1.64% |
| 2024-04-02 | 2.04 | 2.09 | 0.04 | 1.95% | 2.03 | 2.11 | 213063 | 4438.85 | 2.12% |
| 2024-04-01 | 1.98 | 2.05 | 0.07 | 3.54% | 1.97 | 2.05 | 150567 | 3020.27 | 1.50% |
| 2024-03-29 | 1.92 | 1.98 | 0.05 | 2.59% | 1.92 | 1.99 | 108670 | 2130.67 | 1.08% |
| 2024-03-28 | 1.91 | 1.93 | 0.02 | 1.05% | 1.90 | 1.96 | 107515 | 2079.36 | 1.07% |
| 2024-03-27 | 1.96 | 1.91 | -0.04 | -2.05% | 1.91 | 1.97 | 98599 | 1906.12 | 0.98% |
| 2024-03-26 | 1.96 | 1.95 | 0.00 | 0.00% | 1.91 | 1.98 | 95452 | 1852.70 | 0.95% |
| 2024-03-25 | 2.00 | 1.95 | -0.05 | -2.50% | 1.95 | 2.02 | 123804 | 2459.39 | 1.23% |
| 2024-03-22 | 2.03 | 2.00 | -0.04 | -1.96% | 2.00 | 2.05 | 121491 | 2448.93 | 1.21% |
| 2024-03-21 | 2.04 | 2.04 | 0.00 | 0.00% | 2.01 | 2.07 | 157042 | 3196.50 | 1.56% |
| 2024-03-20 | 2.02 | 2.04 | 0.01 | 0.49% | 1.99 | 2.05 | 169772 | 3427.90 | 1.69% |
| 2024-03-19 | 1.98 | 2.03 | 0.05 | 2.53% | 1.98 | 2.04 | 204968 | 4129.02 | 2.04% |
| 2024-03-18 | 2.00 | 1.98 | 0.00 | 0.00% | 1.95 | 2.01 | 145403 | 2864.12 | 1.44% |
| 2024-03-15 | 1.95 | 1.98 | 0.04 | 2.06% | 1.91 | 1.98 | 198320 | 3870.69 | 1.97% |
| 2024-03-14 | 1.90 | 1.94 | 0.03 | 1.57% | 1.90 | 1.96 | 205200 | 3973.92 | 2.04% |
| 2024-03-13 | 1.94 | 1.91 | -0.02 | -1.04% | 1.89 | 1.96 | 126679 | 2425.22 | 1.26% |
| 2024-03-12 | 1.93 | 1.93 | 0.00 | 0.00% | 1.89 | 1.94 | 114030 | 2183.10 | 1.13% |
| 2024-03-11 | 1.90 | 1.93 | 0.05 | 2.66% | 1.87 | 1.93 | 133345 | 2529.08 | 1.32% |
| 2024-03-08 | 1.91 | 1.88 | -0.02 | -1.05% | 1.86 | 1.92 | 111417 | 2097.92 | 1.11% |
| 2024-03-07 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.95 | 130776 | 2517.37 | 1.30% |
| 2024-03-06 | 1.86 | 1.90 | 0.04 | 2.15% | 1.84 | 1.93 | 158663 | 3013.46 | 1.58% |
| 2024-03-05 | 1.93 | 1.86 | -0.08 | -4.12% | 1.85 | 1.94 | 170432 | 3210.13 | 1.69% |
| 2024-03-04 | 2.00 | 1.94 | -0.06 | -3.00% | 1.90 | 2.00 | 220719 | 4273.31 | 2.19% |
| 2024-03-01 | 1.98 | 2.00 | 0.04 | 2.04% | 1.95 | 2.09 | 341686 | 6865.42 | 3.39% |
| 2024-02-29 | 1.85 | 1.96 | 0.07 | 3.70% | 1.80 | 1.97 | 303587 | 5780.77 | 3.02% |
| 2024-02-28 | 2.05 | 1.89 | -0.13 | -6.44% | 1.88 | 2.12 | 310847 | 6245.19 | 3.09% |
| 2024-02-27 | 1.98 | 2.02 | 0.05 | 2.54% | 1.95 | 2.05 | 185221 | 3714.18 | 1.84% |
| 2024-02-26 | 1.96 | 1.97 | 0.02 | 1.03% | 1.93 | 2.00 | 265695 | 5214.24 | 2.64% |
| 2024-02-23 | 1.89 | 1.95 | 0.05 | 2.63% | 1.87 | 2.01 | 329361 | 6341.88 | 3.27% |
| 2024-02-22 | 1.78 | 1.90 | 0.09 | 4.97% | 1.78 | 1.95 | 290694 | 5452.96 | 2.89% |
| 2024-02-21 | 1.77 | 1.81 | 0.03 | 1.69% | 1.72 | 1.86 | 287883 | 5197.86 | 2.86% |
| 2024-02-20 | 1.78 | 1.78 | 0.02 | 1.14% | 1.66 | 1.85 | 308580 | 5474.10 | 3.06% |
| 2024-02-19 | 1.66 | 1.76 | 0.16 | 10.00% | 1.62 | 1.76 | 249728 | 4269.47 | 2.48% |
| 2024-02-08 | 1.44 | 1.60 | 0.15 | 10.34% | 1.38 | 1.60 | 306121 | 4590.35 | 3.04% |
| 2024-02-07 | 1.63 | 1.45 | -0.15 | -9.38% | 1.44 | 1.63 | 338090 | 5049.25 | 3.36% |
| 2024-02-06 | 1.67 | 1.60 | -0.09 | -5.33% | 1.52 | 1.71 | 297961 | 4684.06 | 2.96% |
| 2024-02-05 | 1.80 | 1.69 | -0.19 | -10.11% | 1.69 | 1.86 | 217975 | 3730.09 | 2.17% |