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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 2.01 | 2.04 | 0.04 | 2.00% | 2.00 | 2.05 | 157296 | 3193.81 | 1.08% |
| 2024-05-13 | 2.02 | 2.00 | -0.03 | -1.48% | 1.99 | 2.03 | 191193 | 3847.43 | 1.31% |
| 2024-05-10 | 2.04 | 2.03 | -0.01 | -0.49% | 2.02 | 2.06 | 145841 | 2971.18 | 1.00% |
| 2024-05-09 | 2.02 | 2.04 | 0.03 | 1.49% | 2.01 | 2.05 | 213879 | 4354.07 | 1.46% |
| 2024-05-08 | 2.02 | 2.01 | -0.02 | -0.99% | 2.00 | 2.03 | 130182 | 2624.22 | 0.89% |
| 2024-05-07 | 2.02 | 2.03 | 0.01 | 0.50% | 2.00 | 2.04 | 162991 | 3278.94 | 1.12% |
| 2024-05-06 | 1.99 | 2.02 | 0.04 | 2.02% | 1.99 | 2.02 | 211335 | 4243.94 | 1.45% |
| 2024-04-30 | 1.99 | 1.98 | -0.02 | -1.00% | 1.97 | 2.01 | 191435 | 3800.38 | 1.31% |
| 2024-04-29 | 1.93 | 2.00 | 0.06 | 3.09% | 1.92 | 2.00 | 283036 | 5587.82 | 1.94% |
| 2024-04-26 | 1.91 | 1.94 | 0.02 | 1.04% | 1.89 | 1.94 | 198537 | 3812.88 | 1.36% |
| 2024-04-25 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.94 | 156330 | 3003.89 | 1.07% |
| 2024-04-24 | 1.90 | 1.91 | 0.01 | 0.53% | 1.88 | 1.92 | 150803 | 2870.01 | 1.03% |
| 2024-04-23 | 1.91 | 1.90 | 0.00 | 0.00% | 1.88 | 1.91 | 142679 | 2706.35 | 0.98% |
| 2024-04-22 | 1.90 | 1.90 | -0.01 | -0.52% | 1.87 | 1.93 | 146867 | 2794.11 | 1.01% |
| 2024-04-19 | 1.92 | 1.91 | -0.02 | -1.04% | 1.89 | 1.95 | 154337 | 2957.96 | 1.06% |
| 2024-04-18 | 1.94 | 1.93 | -0.02 | -1.03% | 1.92 | 1.97 | 184838 | 3593.78 | 1.27% |
| 2024-04-17 | 1.85 | 1.95 | 0.10 | 5.41% | 1.85 | 1.95 | 237224 | 4545.90 | 1.62% |
| 2024-04-16 | 1.97 | 1.85 | -0.14 | -7.04% | 1.84 | 1.97 | 301467 | 5709.32 | 2.06% |
| 2024-04-15 | 2.07 | 1.99 | -0.08 | -3.86% | 1.95 | 2.07 | 283211 | 5662.65 | 1.94% |
| 2024-04-12 | 2.12 | 2.07 | -0.04 | -1.90% | 2.06 | 2.12 | 192007 | 3999.65 | 1.31% |
| 2024-04-11 | 2.08 | 2.11 | 0.01 | 0.48% | 2.07 | 2.13 | 177781 | 3750.34 | 1.22% |
| 2024-04-10 | 2.15 | 2.10 | -0.05 | -2.33% | 2.08 | 2.15 | 239265 | 5046.65 | 1.64% |
| 2024-04-09 | 2.14 | 2.15 | -0.01 | -0.46% | 2.11 | 2.16 | 210595 | 4491.79 | 1.44% |
| 2024-04-08 | 2.21 | 2.16 | -0.06 | -2.70% | 2.14 | 2.21 | 370607 | 8039.03 | 2.54% |
| 2024-04-03 | 2.15 | 2.22 | 0.05 | 2.30% | 2.15 | 2.23 | 470103 | 10374.17 | 3.22% |
| 2024-04-02 | 2.19 | 2.17 | -0.02 | -0.91% | 2.16 | 2.21 | 293052 | 6390.30 | 2.01% |
| 2024-04-01 | 2.12 | 2.19 | 0.05 | 2.34% | 2.12 | 2.21 | 403234 | 8764.20 | 2.76% |
| 2024-03-29 | 2.08 | 2.14 | 0.04 | 1.90% | 2.08 | 2.15 | 284828 | 6054.72 | 1.95% |
| 2024-03-28 | 2.06 | 2.10 | 0.03 | 1.45% | 2.05 | 2.12 | 207590 | 4335.42 | 1.42% |
| 2024-03-27 | 2.13 | 2.07 | -0.08 | -3.72% | 2.07 | 2.13 | 279261 | 5872.31 | 1.91% |
| 2024-03-26 | 2.07 | 2.15 | 0.07 | 3.37% | 2.07 | 2.15 | 290765 | 6114.43 | 1.99% |
| 2024-03-25 | 2.11 | 2.08 | -0.04 | -1.89% | 2.06 | 2.12 | 220115 | 4604.61 | 1.51% |
| 2024-03-22 | 2.14 | 2.12 | -0.01 | -0.47% | 2.09 | 2.16 | 265300 | 5640.66 | 1.82% |
| 2024-03-21 | 2.11 | 2.13 | 0.00 | 0.00% | 2.09 | 2.14 | 253786 | 5377.75 | 1.74% |
| 2024-03-20 | 2.10 | 2.13 | 0.04 | 1.91% | 2.09 | 2.16 | 347930 | 7405.07 | 2.38% |
| 2024-03-19 | 2.09 | 2.09 | 0.00 | 0.00% | 2.08 | 2.12 | 217449 | 4568.27 | 1.49% |
| 2024-03-18 | 2.07 | 2.09 | 0.02 | 0.97% | 2.06 | 2.10 | 180698 | 3753.68 | 1.24% |
| 2024-03-15 | 2.04 | 2.07 | 0.03 | 1.47% | 2.03 | 2.07 | 148770 | 3056.60 | 1.02% |
| 2024-03-14 | 2.05 | 2.04 | -0.01 | -0.49% | 2.02 | 2.06 | 152381 | 3111.76 | 1.04% |
| 2024-03-13 | 2.07 | 2.05 | -0.02 | -0.97% | 2.04 | 2.07 | 147687 | 3032.42 | 1.01% |
| 2024-03-12 | 2.04 | 2.07 | 0.03 | 1.47% | 2.03 | 2.07 | 192078 | 3949.95 | 1.31% |
| 2024-03-11 | 2.01 | 2.04 | 0.03 | 1.49% | 2.00 | 2.04 | 131395 | 2658.32 | 0.90% |
| 2024-03-08 | 2.02 | 2.01 | 0.00 | 0.00% | 1.99 | 2.02 | 98074 | 1965.71 | 0.67% |
| 2024-03-07 | 2.00 | 2.01 | 0.01 | 0.50% | 1.99 | 2.04 | 159834 | 3220.66 | 1.09% |
| 2024-03-06 | 1.99 | 2.00 | 0.01 | 0.50% | 1.97 | 2.02 | 117642 | 2351.25 | 0.81% |
| 2024-03-05 | 2.03 | 1.99 | -0.04 | -1.97% | 1.99 | 2.04 | 169127 | 3394.12 | 1.16% |
| 2024-03-04 | 2.05 | 2.03 | -0.03 | -1.46% | 2.02 | 2.06 | 133886 | 2725.74 | 0.92% |
| 2024-03-01 | 2.07 | 2.06 | -0.01 | -0.48% | 2.03 | 2.07 | 163896 | 3361.87 | 1.12% |
| 2024-02-29 | 2.02 | 2.07 | 0.04 | 1.97% | 2.01 | 2.07 | 213395 | 4369.37 | 1.46% |
| 2024-02-28 | 2.11 | 2.03 | -0.09 | -4.25% | 2.02 | 2.16 | 368487 | 7745.93 | 2.52% |
| 2024-02-27 | 2.08 | 2.12 | 0.03 | 1.44% | 2.07 | 2.13 | 221608 | 4669.70 | 1.52% |
| 2024-02-26 | 2.07 | 2.09 | 0.01 | 0.48% | 2.06 | 2.12 | 264724 | 5516.96 | 1.81% |
| 2024-02-23 | 2.06 | 2.08 | 0.02 | 0.97% | 2.03 | 2.08 | 223869 | 4613.23 | 1.53% |
| 2024-02-22 | 2.01 | 2.06 | 0.03 | 1.48% | 2.01 | 2.06 | 184837 | 3774.94 | 1.27% |
| 2024-02-21 | 1.96 | 2.03 | 0.05 | 2.53% | 1.95 | 2.06 | 299738 | 6054.81 | 2.05% |
| 2024-02-20 | 1.97 | 1.98 | 0.00 | 0.00% | 1.94 | 1.98 | 176973 | 3472.25 | 1.21% |
| 2024-02-19 | 1.96 | 1.98 | 0.03 | 1.54% | 1.95 | 2.00 | 274453 | 5414.98 | 1.88% |
| 2024-02-08 | 1.83 | 1.95 | 0.12 | 6.56% | 1.81 | 1.95 | 289712 | 5461.86 | 1.98% |
| 2024-02-07 | 1.90 | 1.83 | -0.08 | -4.19% | 1.78 | 1.90 | 334755 | 6181.20 | 2.29% |
| 2024-02-06 | 1.84 | 1.91 | 0.02 | 1.06% | 1.73 | 1.96 | 305893 | 5622.59 | 2.09% |
| 2024-02-05 | 2.00 | 1.89 | -0.14 | -6.90% | 1.83 | 2.00 | 389528 | 7285.35 | 2.67% |