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 | 2.20 | 2.22 | 0.04 | 1.83% | 2.19 | 2.26 | 208271 | 4630.49 | 1.30% |
| 2024-05-08 | 2.25 | 2.18 | -0.07 | -3.11% | 2.18 | 2.25 | 180581 | 3986.32 | 1.13% |
| 2024-05-07 | 2.27 | 2.25 | 0.00 | 0.00% | 2.21 | 2.29 | 245962 | 5523.59 | 1.54% |
| 2024-05-06 | 2.33 | 2.25 | 0.02 | 0.90% | 2.24 | 2.35 | 399757 | 9161.10 | 2.49% |
| 2024-04-30 | 2.20 | 2.23 | 0.05 | 2.29% | 2.18 | 2.27 | 438341 | 9788.17 | 2.74% |
| 2024-04-29 | 2.03 | 2.18 | 0.14 | 6.86% | 2.03 | 2.18 | 364338 | 7783.98 | 2.27% |
| 2024-04-26 | 1.99 | 2.04 | 0.04 | 2.00% | 1.97 | 2.05 | 184114 | 3713.58 | 1.15% |
| 2024-04-25 | 2.00 | 2.00 | -0.05 | -2.44% | 1.98 | 2.03 | 215820 | 4320.92 | 1.35% |
| 2024-04-24 | 1.94 | 2.05 | 0.11 | 5.67% | 1.93 | 2.13 | 351924 | 7139.03 | 2.20% |
| 2024-04-23 | 1.94 | 1.94 | 0.00 | 0.00% | 1.92 | 1.96 | 96399 | 1870.23 | 0.60% |
| 2024-04-22 | 1.95 | 1.94 | -0.02 | -1.02% | 1.92 | 1.97 | 100109 | 1943.61 | 0.62% |
| 2024-04-19 | 1.97 | 1.96 | 0.00 | 0.00% | 1.94 | 1.99 | 96983 | 1900.36 | 0.61% |
| 2024-04-18 | 1.99 | 1.96 | -0.02 | -1.01% | 1.94 | 1.99 | 131503 | 2591.97 | 0.82% |
| 2024-04-17 | 1.91 | 1.98 | 0.08 | 4.21% | 1.90 | 1.99 | 173024 | 3404.26 | 1.08% |
| 2024-04-16 | 1.99 | 1.90 | -0.10 | -5.00% | 1.88 | 1.99 | 258860 | 4961.48 | 1.62% |
| 2024-04-15 | 2.13 | 2.00 | -0.13 | -6.10% | 1.96 | 2.14 | 301061 | 6106.57 | 1.88% |
| 2024-04-12 | 2.18 | 2.13 | -0.05 | -2.29% | 2.13 | 2.19 | 117444 | 2528.27 | 0.73% |
| 2024-04-11 | 2.16 | 2.18 | 0.00 | 0.00% | 2.14 | 2.21 | 131878 | 2875.76 | 0.82% |
| 2024-04-10 | 2.25 | 2.18 | -0.07 | -3.11% | 2.15 | 2.25 | 194743 | 4256.37 | 1.22% |
| 2024-04-09 | 2.20 | 2.25 | 0.04 | 1.81% | 2.19 | 2.25 | 139486 | 3107.13 | 0.87% |
| 2024-04-08 | 2.26 | 2.21 | -0.06 | -2.64% | 2.20 | 2.28 | 211658 | 4746.22 | 1.32% |
| 2024-04-03 | 2.28 | 2.27 | -0.06 | -2.58% | 2.26 | 2.32 | 285328 | 6510.13 | 1.78% |
| 2024-04-02 | 2.26 | 2.33 | 0.06 | 2.64% | 2.24 | 2.43 | 542469 | 12736.10 | 3.39% |
| 2024-04-01 | 2.21 | 2.27 | 0.03 | 1.34% | 2.21 | 2.28 | 214942 | 4847.56 | 1.34% |
| 2024-03-29 | 2.19 | 2.24 | 0.04 | 1.82% | 2.18 | 2.24 | 145595 | 3218.17 | 0.91% |
| 2024-03-28 | 2.17 | 2.20 | 0.03 | 1.38% | 2.16 | 2.22 | 119836 | 2634.23 | 0.75% |
| 2024-03-27 | 2.24 | 2.17 | -0.07 | -3.13% | 2.17 | 2.25 | 161890 | 3564.97 | 1.01% |
| 2024-03-26 | 2.21 | 2.24 | 0.03 | 1.36% | 2.19 | 2.25 | 176951 | 3935.98 | 1.10% |
| 2024-03-25 | 2.22 | 2.21 | -0.02 | -0.90% | 2.20 | 2.27 | 158549 | 3546.20 | 0.99% |
| 2024-03-22 | 2.27 | 2.23 | -0.04 | -1.76% | 2.21 | 2.27 | 164134 | 3670.72 | 1.02% |
| 2024-03-21 | 2.28 | 2.27 | -0.01 | -0.44% | 2.25 | 2.30 | 157978 | 3596.13 | 0.99% |
| 2024-03-20 | 2.27 | 2.28 | 0.01 | 0.44% | 2.26 | 2.29 | 94320 | 2148.45 | 0.59% |
| 2024-03-19 | 2.26 | 2.27 | 0.01 | 0.44% | 2.25 | 2.31 | 211058 | 4817.42 | 1.32% |
| 2024-03-18 | 2.25 | 2.26 | 0.02 | 0.89% | 2.24 | 2.28 | 198654 | 4483.56 | 1.24% |
| 2024-03-15 | 2.18 | 2.24 | 0.06 | 2.75% | 2.17 | 2.25 | 219470 | 4864.26 | 1.37% |
| 2024-03-14 | 2.20 | 2.18 | -0.02 | -0.91% | 2.16 | 2.22 | 154550 | 3391.08 | 0.96% |
| 2024-03-13 | 2.23 | 2.20 | -0.04 | -1.79% | 2.18 | 2.24 | 179954 | 3957.77 | 1.12% |
| 2024-03-12 | 2.19 | 2.24 | 0.05 | 2.28% | 2.16 | 2.26 | 287603 | 6349.97 | 1.79% |
| 2024-03-11 | 2.14 | 2.19 | 0.06 | 2.82% | 2.12 | 2.19 | 208469 | 4502.25 | 1.30% |
| 2024-03-08 | 2.13 | 2.13 | 0.00 | 0.00% | 2.10 | 2.15 | 124096 | 2629.82 | 0.77% |
| 2024-03-07 | 2.12 | 2.13 | 0.00 | 0.00% | 2.12 | 2.17 | 156269 | 3347.32 | 0.98% |
| 2024-03-06 | 2.12 | 2.13 | 0.01 | 0.47% | 2.11 | 2.15 | 155800 | 3314.90 | 0.97% |
| 2024-03-05 | 2.15 | 2.12 | -0.03 | -1.40% | 2.11 | 2.15 | 170181 | 3621.42 | 1.06% |
| 2024-03-04 | 2.17 | 2.15 | -0.03 | -1.38% | 2.12 | 2.19 | 158881 | 3409.59 | 0.99% |
| 2024-03-01 | 2.18 | 2.18 | 0.01 | 0.46% | 2.15 | 2.20 | 171787 | 3733.64 | 1.07% |
| 2024-02-29 | 2.12 | 2.17 | 0.05 | 2.36% | 2.10 | 2.18 | 227735 | 4898.72 | 1.42% |
| 2024-02-28 | 2.25 | 2.12 | -0.14 | -6.19% | 2.12 | 2.32 | 403860 | 8992.58 | 2.52% |
| 2024-02-27 | 2.20 | 2.26 | 0.05 | 2.26% | 2.17 | 2.27 | 221557 | 4956.74 | 1.38% |
| 2024-02-26 | 2.18 | 2.21 | 0.03 | 1.38% | 2.15 | 2.27 | 303566 | 6709.90 | 1.89% |
| 2024-02-23 | 2.14 | 2.18 | 0.05 | 2.35% | 2.12 | 2.19 | 222227 | 4786.64 | 1.39% |
| 2024-02-22 | 2.10 | 2.13 | 0.01 | 0.47% | 2.09 | 2.14 | 176467 | 3742.10 | 1.10% |
| 2024-02-21 | 2.08 | 2.12 | 0.03 | 1.44% | 2.06 | 2.17 | 244411 | 5203.58 | 1.53% |
| 2024-02-20 | 2.07 | 2.09 | 0.02 | 0.97% | 2.04 | 2.10 | 183407 | 3805.42 | 1.14% |
| 2024-02-19 | 2.04 | 2.07 | 0.03 | 1.47% | 2.04 | 2.10 | 226679 | 4684.43 | 1.41% |
| 2024-02-08 | 1.86 | 2.04 | 0.18 | 9.68% | 1.85 | 2.04 | 314964 | 6132.35 | 1.97% |
| 2024-02-07 | 1.96 | 1.86 | -0.09 | -4.62% | 1.83 | 1.97 | 283624 | 5400.43 | 1.77% |
| 2024-02-06 | 1.89 | 1.95 | 0.03 | 1.56% | 1.74 | 2.02 | 404265 | 7521.18 | 2.52% |
| 2024-02-05 | 2.12 | 1.92 | -0.21 | -9.86% | 1.92 | 2.13 | 392724 | 7700.84 | 2.45% |
| 2024-02-02 | 2.21 | 2.13 | -0.07 | -3.18% | 2.07 | 2.28 | 282021 | 6179.02 | 1.76% |
| 2024-02-01 | 2.28 | 2.20 | -0.08 | -3.51% | 2.15 | 2.28 | 299446 | 6623.68 | 1.87% |
| 2024-01-31 | 2.40 | 2.28 | -0.12 | -5.00% | 2.27 | 2.41 | 297227 | 6904.98 | 1.86% |
| 2024-01-30 | 2.49 | 2.40 | -0.10 | -4.00% | 2.39 | 2.50 | 198434 | 4864.29 | 1.24% |