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 | 2.19 | 2.22 | 0.04 | 1.83% | 2.18 | 2.22 | 175891 | 3879.13 | 1.11% |
| 2024-05-13 | 2.19 | 2.18 | -0.02 | -0.91% | 2.16 | 2.20 | 108259 | 2364.52 | 0.68% |
| 2024-05-10 | 2.19 | 2.20 | 0.01 | 0.46% | 2.17 | 2.21 | 147028 | 3223.44 | 0.93% |
| 2024-05-09 | 2.14 | 2.19 | 0.04 | 1.86% | 2.14 | 2.19 | 122752 | 2675.26 | 0.77% |
| 2024-05-08 | 2.18 | 2.15 | -0.03 | -1.38% | 2.14 | 2.18 | 91918 | 1985.05 | 0.58% |
| 2024-05-07 | 2.18 | 2.18 | 0.00 | 0.00% | 2.16 | 2.20 | 120761 | 2630.49 | 0.76% |
| 2024-05-06 | 2.20 | 2.18 | 0.00 | 0.00% | 2.17 | 2.21 | 170502 | 3731.41 | 1.08% |
| 2024-04-30 | 2.14 | 2.18 | 0.04 | 1.87% | 2.11 | 2.18 | 269630 | 5814.76 | 1.70% |
| 2024-04-29 | 2.04 | 2.14 | 0.12 | 5.94% | 2.03 | 2.14 | 285312 | 6007.82 | 1.80% |
| 2024-04-26 | 1.99 | 2.02 | 0.02 | 1.00% | 1.98 | 2.02 | 125205 | 2507.69 | 0.79% |
| 2024-04-25 | 1.99 | 2.00 | 0.00 | 0.00% | 1.98 | 2.01 | 108724 | 2171.62 | 0.69% |
| 2024-04-24 | 2.00 | 2.00 | 0.01 | 0.50% | 1.98 | 2.01 | 96705 | 1927.45 | 0.61% |
| 2024-04-23 | 1.99 | 1.99 | 0.00 | 0.00% | 1.97 | 2.01 | 142608 | 2839.17 | 0.90% |
| 2024-04-22 | 2.03 | 1.99 | -0.03 | -1.49% | 1.98 | 2.03 | 123226 | 2465.51 | 0.78% |
| 2024-04-19 | 2.03 | 2.02 | -0.01 | -0.49% | 2.01 | 2.06 | 136651 | 2779.29 | 0.86% |
| 2024-04-18 | 2.05 | 2.03 | -0.03 | -1.46% | 2.02 | 2.07 | 136301 | 2785.60 | 0.86% |
| 2024-04-17 | 1.99 | 2.06 | 0.08 | 4.04% | 1.99 | 2.07 | 182853 | 3740.10 | 1.16% |
| 2024-04-16 | 2.13 | 1.98 | -0.14 | -6.60% | 1.98 | 2.13 | 314681 | 6390.29 | 1.99% |
| 2024-04-15 | 2.16 | 2.12 | -0.03 | -1.40% | 2.07 | 2.18 | 164130 | 3499.30 | 1.04% |
| 2024-04-12 | 2.20 | 2.15 | -0.05 | -2.27% | 2.15 | 2.21 | 124364 | 2700.06 | 0.79% |
| 2024-04-11 | 2.16 | 2.20 | 0.03 | 1.38% | 2.15 | 2.22 | 144610 | 3171.95 | 0.91% |
| 2024-04-10 | 2.21 | 2.17 | -0.04 | -1.81% | 2.15 | 2.22 | 143162 | 3122.01 | 0.90% |
| 2024-04-09 | 2.22 | 2.21 | 0.00 | 0.00% | 2.20 | 2.22 | 82787 | 1830.13 | 0.52% |
| 2024-04-08 | 2.24 | 2.21 | -0.03 | -1.34% | 2.20 | 2.24 | 160984 | 3573.74 | 1.02% |
| 2024-04-03 | 2.25 | 2.24 | -0.02 | -0.88% | 2.23 | 2.26 | 137903 | 3089.58 | 0.87% |
| 2024-04-02 | 2.22 | 2.26 | 0.04 | 1.80% | 2.21 | 2.26 | 245221 | 5499.43 | 1.55% |
| 2024-04-01 | 2.18 | 2.22 | 0.04 | 1.83% | 2.18 | 2.22 | 183050 | 4040.60 | 1.16% |
| 2024-03-29 | 2.17 | 2.18 | 0.01 | 0.46% | 2.15 | 2.19 | 129192 | 2806.67 | 0.82% |
| 2024-03-28 | 2.16 | 2.17 | 0.01 | 0.46% | 2.15 | 2.19 | 127015 | 2763.33 | 0.80% |
| 2024-03-27 | 2.19 | 2.16 | -0.02 | -0.92% | 2.16 | 2.20 | 123384 | 2682.36 | 0.78% |
| 2024-03-26 | 2.18 | 2.18 | 0.00 | 0.00% | 2.16 | 2.20 | 100154 | 2178.02 | 0.63% |
| 2024-03-25 | 2.20 | 2.18 | -0.03 | -1.36% | 2.18 | 2.23 | 149112 | 3282.18 | 0.94% |
| 2024-03-22 | 2.24 | 2.21 | -0.03 | -1.34% | 2.19 | 2.25 | 164990 | 3656.56 | 1.04% |
| 2024-03-21 | 2.23 | 2.24 | 0.01 | 0.45% | 2.21 | 2.25 | 142205 | 3176.76 | 0.90% |
| 2024-03-20 | 2.21 | 2.23 | 0.02 | 0.90% | 2.20 | 2.24 | 122116 | 2710.11 | 0.77% |
| 2024-03-19 | 2.23 | 2.21 | -0.02 | -0.90% | 2.21 | 2.24 | 119925 | 2668.72 | 0.76% |
| 2024-03-18 | 2.20 | 2.23 | 0.04 | 1.83% | 2.20 | 2.23 | 171023 | 3789.44 | 1.08% |
| 2024-03-15 | 2.17 | 2.19 | 0.02 | 0.92% | 2.14 | 2.20 | 151212 | 3291.34 | 0.96% |
| 2024-03-14 | 2.18 | 2.17 | 0.00 | 0.00% | 2.15 | 2.19 | 116709 | 2537.61 | 0.74% |
| 2024-03-13 | 2.19 | 2.17 | -0.02 | -0.91% | 2.16 | 2.20 | 126550 | 2753.38 | 0.80% |
| 2024-03-12 | 2.17 | 2.19 | 0.01 | 0.46% | 2.15 | 2.20 | 178379 | 3880.00 | 1.13% |
| 2024-03-11 | 2.14 | 2.18 | 0.04 | 1.87% | 2.13 | 2.18 | 155138 | 3351.34 | 0.98% |
| 2024-03-08 | 2.13 | 2.14 | 0.00 | 0.00% | 2.10 | 2.15 | 105046 | 2238.45 | 0.66% |
| 2024-03-07 | 2.14 | 2.14 | 0.01 | 0.47% | 2.13 | 2.18 | 149235 | 3215.09 | 0.94% |
| 2024-03-06 | 2.10 | 2.13 | 0.02 | 0.95% | 2.10 | 2.15 | 141278 | 3005.57 | 0.89% |
| 2024-03-05 | 2.16 | 2.11 | -0.06 | -2.76% | 2.10 | 2.16 | 160183 | 3410.35 | 1.01% |
| 2024-03-04 | 2.19 | 2.17 | -0.02 | -0.91% | 2.15 | 2.20 | 172272 | 3732.64 | 1.09% |
| 2024-03-01 | 2.20 | 2.19 | -0.01 | -0.45% | 2.17 | 2.21 | 128101 | 2805.48 | 0.81% |
| 2024-02-29 | 2.14 | 2.20 | 0.05 | 2.33% | 2.13 | 2.20 | 168337 | 3657.58 | 1.06% |
| 2024-02-28 | 2.24 | 2.15 | -0.10 | -4.44% | 2.15 | 2.28 | 271900 | 6057.91 | 1.72% |
| 2024-02-27 | 2.21 | 2.25 | 0.04 | 1.81% | 2.19 | 2.25 | 150339 | 3352.95 | 0.95% |
| 2024-02-26 | 2.20 | 2.21 | 0.01 | 0.45% | 2.18 | 2.25 | 215889 | 4772.31 | 1.36% |
| 2024-02-23 | 2.19 | 2.20 | 0.01 | 0.46% | 2.17 | 2.22 | 159343 | 3496.26 | 1.01% |
| 2024-02-22 | 2.17 | 2.19 | 0.02 | 0.92% | 2.15 | 2.19 | 148882 | 3233.86 | 0.94% |
| 2024-02-21 | 2.13 | 2.17 | 0.03 | 1.40% | 2.12 | 2.21 | 210622 | 4577.60 | 1.33% |
| 2024-02-20 | 2.12 | 2.14 | 0.01 | 0.47% | 2.10 | 2.15 | 120286 | 2555.46 | 0.76% |
| 2024-02-19 | 2.07 | 2.13 | 0.07 | 3.40% | 2.07 | 2.16 | 233734 | 4957.73 | 1.48% |
| 2024-02-08 | 1.93 | 2.06 | 0.14 | 7.29% | 1.93 | 2.08 | 287193 | 5739.38 | 1.81% |
| 2024-02-07 | 1.98 | 1.92 | -0.06 | -3.03% | 1.90 | 2.00 | 275120 | 5346.77 | 1.74% |
| 2024-02-06 | 1.92 | 1.98 | 0.05 | 2.59% | 1.83 | 2.03 | 339497 | 6493.78 | 2.15% |
| 2024-02-05 | 2.11 | 1.93 | -0.20 | -9.39% | 1.92 | 2.11 | 346314 | 6862.22 | 2.19% |