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 | 2.50 | 2.50 | 0.00 | 0.00% | 2.48 | 2.55 | 223393 | 5601.46 | 1.97% |
| 2024-05-15 | 2.51 | 2.50 | -0.05 | -1.96% | 2.46 | 2.58 | 380307 | 9563.22 | 3.36% |
| 2024-05-14 | 2.38 | 2.55 | 0.18 | 7.59% | 2.38 | 2.61 | 617697 | 15535.98 | 5.46% |
| 2024-05-13 | 2.44 | 2.37 | -0.06 | -2.47% | 2.36 | 2.44 | 151963 | 3622.58 | 1.34% |
| 2024-05-10 | 2.46 | 2.43 | -0.02 | -0.82% | 2.40 | 2.48 | 169295 | 4112.34 | 1.50% |
| 2024-05-09 | 2.43 | 2.45 | 0.02 | 0.82% | 2.43 | 2.47 | 131051 | 3211.51 | 1.16% |
| 2024-05-08 | 2.44 | 2.43 | -0.03 | -1.22% | 2.41 | 2.46 | 190966 | 4643.69 | 1.69% |
| 2024-05-07 | 2.45 | 2.46 | 0.02 | 0.82% | 2.42 | 2.53 | 233783 | 5759.58 | 2.07% |
| 2024-05-06 | 2.40 | 2.44 | 0.06 | 2.52% | 2.39 | 2.44 | 232597 | 5632.20 | 2.05% |
| 2024-04-30 | 2.40 | 2.38 | 0.00 | 0.00% | 2.35 | 2.45 | 254166 | 6089.24 | 2.25% |
| 2024-04-29 | 2.35 | 2.38 | 0.02 | 0.85% | 2.35 | 2.39 | 317311 | 7514.51 | 2.80% |
| 2024-04-26 | 2.33 | 2.36 | 0.05 | 2.16% | 2.31 | 2.39 | 242579 | 5716.75 | 2.14% |
| 2024-04-25 | 2.32 | 2.31 | -0.02 | -0.86% | 2.30 | 2.35 | 145552 | 3376.51 | 1.29% |
| 2024-04-24 | 2.27 | 2.33 | 0.06 | 2.64% | 2.25 | 2.33 | 145426 | 3338.76 | 1.28% |
| 2024-04-23 | 2.24 | 2.27 | 0.02 | 0.89% | 2.23 | 2.29 | 135637 | 3070.65 | 1.20% |
| 2024-04-22 | 2.28 | 2.25 | -0.02 | -0.88% | 2.20 | 2.28 | 159109 | 3563.52 | 1.41% |
| 2024-04-19 | 2.28 | 2.27 | -0.01 | -0.44% | 2.25 | 2.32 | 179925 | 4092.84 | 1.59% |
| 2024-04-18 | 2.33 | 2.28 | -0.05 | -2.15% | 2.26 | 2.34 | 189408 | 4341.50 | 1.67% |
| 2024-04-17 | 2.20 | 2.33 | 0.14 | 6.39% | 2.20 | 2.33 | 275939 | 6343.60 | 2.44% |
| 2024-04-16 | 2.35 | 2.19 | -0.17 | -7.20% | 2.18 | 2.35 | 293529 | 6580.06 | 2.59% |
| 2024-04-15 | 2.50 | 2.36 | -0.15 | -5.98% | 2.33 | 2.51 | 329848 | 7903.91 | 2.91% |
| 2024-04-12 | 2.51 | 2.51 | -0.01 | -0.40% | 2.50 | 2.54 | 139734 | 3520.49 | 1.23% |
| 2024-04-11 | 2.53 | 2.52 | -0.02 | -0.79% | 2.51 | 2.56 | 169716 | 4305.75 | 1.50% |
| 2024-04-10 | 2.61 | 2.54 | -0.08 | -3.05% | 2.50 | 2.61 | 277650 | 7068.69 | 2.45% |
| 2024-04-09 | 2.60 | 2.62 | 0.02 | 0.77% | 2.59 | 2.64 | 196396 | 5131.81 | 1.73% |
| 2024-04-08 | 2.65 | 2.60 | -0.07 | -2.62% | 2.60 | 2.69 | 281720 | 7443.54 | 2.49% |
| 2024-04-03 | 2.72 | 2.67 | -0.05 | -1.84% | 2.67 | 2.74 | 310620 | 8379.61 | 2.74% |
| 2024-04-02 | 2.79 | 2.72 | -0.08 | -2.86% | 2.69 | 2.80 | 342323 | 9322.49 | 3.02% |
| 2024-04-01 | 2.76 | 2.80 | 0.08 | 2.94% | 2.73 | 2.84 | 413666 | 11491.64 | 3.65% |
| 2024-03-29 | 2.70 | 2.72 | -0.01 | -0.37% | 2.67 | 2.74 | 295573 | 7983.89 | 2.61% |
| 2024-03-28 | 2.69 | 2.73 | 0.03 | 1.11% | 2.68 | 2.77 | 411793 | 11241.22 | 3.64% |
| 2024-03-27 | 2.75 | 2.70 | -0.05 | -1.82% | 2.69 | 2.81 | 431562 | 11824.67 | 3.81% |
| 2024-03-26 | 2.80 | 2.75 | -0.08 | -2.83% | 2.70 | 2.84 | 545046 | 15044.34 | 4.81% |
| 2024-03-25 | 2.83 | 2.83 | -0.03 | -1.05% | 2.83 | 2.98 | 638281 | 18535.04 | 5.64% |
| 2024-03-22 | 2.96 | 2.86 | -0.12 | -4.03% | 2.83 | 2.98 | 728959 | 20984.99 | 6.44% |
| 2024-03-21 | 3.00 | 2.98 | -0.06 | -1.97% | 2.93 | 3.12 | 899546 | 27048.99 | 7.95% |
| 2024-03-20 | 3.15 | 3.04 | -0.05 | -1.62% | 2.98 | 3.39 | 1729540 | 54224.49 | 15.28% |
| 2024-03-19 | 2.83 | 3.09 | 0.28 | 9.96% | 2.77 | 3.09 | 954281 | 28116.22 | 8.43% |
| 2024-03-18 | 2.65 | 2.81 | 0.10 | 3.69% | 2.65 | 2.96 | 996171 | 27812.51 | 8.80% |
| 2024-03-15 | 2.54 | 2.71 | 0.17 | 6.69% | 2.50 | 2.78 | 981032 | 26363.09 | 8.67% |
| 2024-03-14 | 2.61 | 2.54 | -0.11 | -4.15% | 2.50 | 2.62 | 519433 | 13250.54 | 4.59% |
| 2024-03-13 | 2.61 | 2.65 | 0.04 | 1.53% | 2.58 | 2.75 | 671847 | 17720.10 | 5.94% |
| 2024-03-12 | 2.79 | 2.61 | 0.00 | 0.00% | 2.61 | 2.79 | 1222643 | 32928.90 | 10.80% |
| 2024-03-11 | 2.39 | 2.61 | 0.24 | 10.13% | 2.37 | 2.61 | 410690 | 10348.41 | 3.63% |
| 2024-03-08 | 2.39 | 2.37 | -0.12 | -4.82% | 2.32 | 2.47 | 858971 | 20364.99 | 7.59% |
| 2024-03-07 | 2.67 | 2.49 | 0.06 | 2.47% | 2.46 | 2.67 | 1497604 | 39387.27 | 13.23% |
| 2024-03-06 | 2.30 | 2.43 | 0.22 | 9.95% | 2.30 | 2.43 | 191586 | 4625.61 | 1.69% |
| 2024-03-05 | 2.24 | 2.21 | -0.05 | -2.21% | 2.19 | 2.24 | 155037 | 3432.76 | 1.37% |
| 2024-03-04 | 2.29 | 2.26 | -0.02 | -0.88% | 2.20 | 2.29 | 174817 | 3924.73 | 1.54% |
| 2024-03-01 | 2.26 | 2.28 | 0.02 | 0.88% | 2.22 | 2.29 | 176145 | 3979.20 | 1.56% |
| 2024-02-29 | 2.18 | 2.26 | 0.06 | 2.73% | 2.17 | 2.26 | 185267 | 4136.66 | 1.64% |
| 2024-02-28 | 2.38 | 2.20 | -0.18 | -7.56% | 2.19 | 2.39 | 382066 | 8853.85 | 3.38% |
| 2024-02-27 | 2.27 | 2.38 | 0.11 | 4.85% | 2.24 | 2.44 | 296693 | 6943.12 | 2.62% |
| 2024-02-26 | 2.24 | 2.27 | 0.02 | 0.89% | 2.22 | 2.30 | 220512 | 4983.93 | 1.95% |
| 2024-02-23 | 2.19 | 2.25 | 0.06 | 2.74% | 2.17 | 2.27 | 228668 | 5072.03 | 2.02% |
| 2024-02-22 | 2.15 | 2.19 | 0.03 | 1.39% | 2.14 | 2.20 | 162571 | 3544.01 | 1.44% |
| 2024-02-21 | 2.10 | 2.16 | 0.06 | 2.86% | 2.08 | 2.22 | 218776 | 4728.03 | 1.93% |
| 2024-02-20 | 2.10 | 2.10 | -0.01 | -0.47% | 2.06 | 2.11 | 121514 | 2534.42 | 1.07% |
| 2024-02-19 | 2.06 | 2.11 | 0.07 | 3.43% | 2.04 | 2.14 | 198169 | 4147.12 | 1.75% |
| 2024-02-08 | 1.91 | 2.04 | 0.13 | 6.81% | 1.88 | 2.04 | 213127 | 4210.58 | 1.88% |
| 2024-02-07 | 1.98 | 1.91 | -0.07 | -3.54% | 1.86 | 1.98 | 260364 | 5021.12 | 2.30% |