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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 2.33 | 2.33 | 0.11 | 4.95% | 2.25 | 2.33 | 195206 | 4519.40 | 2.52% |
| 2024-05-17 | 2.22 | 2.22 | 0.11 | 5.21% | 2.22 | 2.22 | 43858 | 973.64 | 0.57% |
| 2024-05-16 | 2.17 | 2.11 | 0.04 | 1.93% | 2.10 | 2.17 | 115815 | 2491.46 | 1.49% |
| 2024-05-15 | 2.00 | 2.07 | 0.10 | 5.08% | 1.99 | 2.07 | 41883 | 860.77 | 0.54% |
| 2024-05-14 | 1.89 | 1.97 | 0.09 | 4.79% | 1.87 | 1.97 | 37520 | 719.94 | 0.48% |
| 2024-05-13 | 1.93 | 1.88 | -0.05 | -2.59% | 1.87 | 1.93 | 34496 | 654.82 | 0.45% |
| 2024-05-10 | 1.97 | 1.93 | -0.04 | -2.03% | 1.91 | 1.99 | 46060 | 894.94 | 0.59% |
| 2024-05-09 | 1.97 | 1.97 | -0.01 | -0.51% | 1.96 | 2.02 | 22838 | 452.57 | 0.29% |
| 2024-05-08 | 2.03 | 1.98 | -0.04 | -1.98% | 1.97 | 2.03 | 22107 | 439.66 | 0.29% |
| 2024-05-07 | 2.02 | 2.02 | 0.00 | 0.00% | 2.00 | 2.04 | 14799 | 298.33 | 0.19% |
| 2024-05-06 | 2.05 | 2.02 | -0.03 | -1.46% | 2.00 | 2.06 | 29375 | 596.24 | 0.38% |
| 2024-04-30 | 2.05 | 2.05 | 0.06 | 3.02% | 2.00 | 2.07 | 38848 | 788.47 | 0.50% |
| 2024-04-29 | 1.92 | 1.99 | 0.03 | 1.53% | 1.92 | 2.00 | 28999 | 566.13 | 0.37% |
| 2024-04-26 | 1.95 | 1.96 | 0.00 | 0.00% | 1.94 | 1.98 | 22950 | 450.08 | 0.30% |
| 2024-04-25 | 1.95 | 1.96 | 0.02 | 1.03% | 1.90 | 1.97 | 28872 | 561.54 | 0.37% |
| 2024-04-24 | 1.89 | 1.94 | 0.06 | 3.19% | 1.85 | 1.97 | 50890 | 968.83 | 0.66% |
| 2024-04-23 | 1.88 | 1.88 | 0.01 | 0.53% | 1.84 | 1.89 | 11708 | 219.92 | 0.15% |
| 2024-04-22 | 1.88 | 1.87 | -0.02 | -1.06% | 1.84 | 1.90 | 23802 | 441.95 | 0.31% |
| 2024-04-19 | 1.97 | 1.89 | -0.08 | -4.06% | 1.87 | 1.97 | 41216 | 789.83 | 0.53% |
| 2024-04-18 | 1.97 | 1.97 | -0.02 | -1.01% | 1.96 | 2.02 | 42597 | 846.75 | 0.55% |
| 2024-04-17 | 2.05 | 1.99 | -0.08 | -3.86% | 1.97 | 2.05 | 83461 | 1649.25 | 1.08% |
| 2024-04-16 | 2.11 | 2.07 | -0.11 | -5.05% | 2.07 | 2.12 | 15407 | 320.35 | 0.20% |
| 2024-04-15 | 2.24 | 2.18 | -0.11 | -4.80% | 2.18 | 2.26 | 37219 | 817.58 | 0.48% |
| 2024-04-12 | 2.29 | 2.29 | 0.00 | 0.00% | 2.27 | 2.30 | 7262 | 166.06 | 0.09% |
| 2024-04-11 | 2.28 | 2.29 | 0.03 | 1.33% | 2.23 | 2.29 | 18560 | 420.80 | 0.24% |
| 2024-04-10 | 2.30 | 2.26 | -0.05 | -2.16% | 2.23 | 2.31 | 30559 | 693.55 | 0.39% |
| 2024-04-09 | 2.29 | 2.31 | 0.02 | 0.87% | 2.28 | 2.33 | 11834 | 271.74 | 0.15% |
| 2024-04-08 | 2.31 | 2.29 | -0.02 | -0.87% | 2.28 | 2.32 | 21048 | 485.03 | 0.27% |
| 2024-04-03 | 2.31 | 2.31 | -0.02 | -0.86% | 2.29 | 2.33 | 16757 | 386.57 | 0.22% |
| 2024-04-02 | 2.27 | 2.33 | 0.05 | 2.19% | 2.27 | 2.33 | 17171 | 395.22 | 0.22% |
| 2024-04-01 | 2.28 | 2.28 | 0.01 | 0.44% | 2.26 | 2.30 | 8965 | 204.24 | 0.12% |
| 2024-03-29 | 2.30 | 2.27 | -0.04 | -1.73% | 2.24 | 2.31 | 17017 | 386.76 | 0.22% |
| 2024-03-28 | 2.31 | 2.31 | -0.01 | -0.43% | 2.29 | 2.33 | 14190 | 327.56 | 0.18% |
| 2024-03-27 | 2.32 | 2.32 | -0.01 | -0.43% | 2.28 | 2.34 | 15569 | 358.35 | 0.20% |
| 2024-03-26 | 2.33 | 2.33 | -0.01 | -0.43% | 2.30 | 2.34 | 8909 | 207.19 | 0.11% |
| 2024-03-25 | 2.36 | 2.34 | -0.02 | -0.85% | 2.30 | 2.37 | 21117 | 491.56 | 0.27% |
| 2024-03-22 | 2.37 | 2.36 | -0.03 | -1.26% | 2.34 | 2.38 | 11328 | 266.94 | 0.15% |
| 2024-03-21 | 2.38 | 2.39 | 0.01 | 0.42% | 2.36 | 2.39 | 13542 | 321.28 | 0.17% |
| 2024-03-20 | 2.38 | 2.38 | 0.01 | 0.42% | 2.35 | 2.39 | 10397 | 246.58 | 0.13% |
| 2024-03-19 | 2.40 | 2.37 | -0.03 | -1.25% | 2.36 | 2.40 | 22349 | 530.51 | 0.29% |
| 2024-03-18 | 2.42 | 2.40 | -0.02 | -0.83% | 2.39 | 2.42 | 12301 | 295.46 | 0.16% |
| 2024-03-15 | 2.42 | 2.42 | -0.02 | -0.82% | 2.38 | 2.43 | 11397 | 274.87 | 0.15% |
| 2024-03-14 | 2.42 | 2.44 | 0.01 | 0.41% | 2.40 | 2.45 | 18636 | 452.52 | 0.24% |
| 2024-03-13 | 2.42 | 2.43 | 0.00 | 0.00% | 2.41 | 2.46 | 20118 | 490.67 | 0.26% |
| 2024-03-12 | 2.40 | 2.43 | 0.02 | 0.83% | 2.40 | 2.44 | 16705 | 405.17 | 0.22% |
| 2024-03-11 | 2.41 | 2.41 | 0.00 | 0.00% | 2.38 | 2.44 | 19343 | 466.16 | 0.25% |
| 2024-03-08 | 2.38 | 2.41 | 0.03 | 1.26% | 2.38 | 2.44 | 13322 | 322.15 | 0.17% |
| 2024-03-07 | 2.38 | 2.38 | 0.01 | 0.42% | 2.38 | 2.46 | 23204 | 560.87 | 0.30% |
| 2024-03-06 | 2.31 | 2.37 | 0.05 | 2.16% | 2.31 | 2.39 | 21235 | 501.98 | 0.27% |
| 2024-03-05 | 2.30 | 2.32 | 0.02 | 0.87% | 2.29 | 2.32 | 13085 | 301.72 | 0.17% |
| 2024-03-04 | 2.30 | 2.30 | 0.00 | 0.00% | 2.28 | 2.34 | 13934 | 320.38 | 0.18% |
| 2024-03-01 | 2.30 | 2.30 | -0.01 | -0.43% | 2.28 | 2.36 | 26774 | 620.72 | 0.35% |
| 2024-02-29 | 2.22 | 2.31 | 0.05 | 2.21% | 2.22 | 2.32 | 17024 | 390.30 | 0.22% |
| 2024-02-28 | 2.39 | 2.26 | -0.11 | -4.64% | 2.26 | 2.39 | 34679 | 809.18 | 0.45% |
| 2024-02-27 | 2.35 | 2.37 | 0.02 | 0.85% | 2.34 | 2.37 | 21610 | 509.66 | 0.28% |
| 2024-02-26 | 2.38 | 2.35 | -0.01 | -0.42% | 2.34 | 2.40 | 26955 | 637.20 | 0.35% |
| 2024-02-23 | 2.36 | 2.36 | 0.01 | 0.43% | 2.33 | 2.39 | 23566 | 556.18 | 0.30% |
| 2024-02-22 | 2.35 | 2.35 | 0.00 | 0.00% | 2.34 | 2.39 | 22334 | 528.29 | 0.29% |
| 2024-02-21 | 2.31 | 2.35 | 0.03 | 1.29% | 2.31 | 2.38 | 24490 | 577.16 | 0.32% |
| 2024-02-20 | 2.26 | 2.32 | 0.05 | 2.20% | 2.25 | 2.33 | 26893 | 618.91 | 0.35% |
| 2024-02-19 | 2.23 | 2.27 | 0.05 | 2.25% | 2.23 | 2.33 | 35170 | 800.94 | 0.45% |