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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 2.26 | 2.35 | 0.10 | 4.44% | 2.25 | 2.38 | 236889 | 5494.96 | 2.26% |
| 2024-05-09 | 2.22 | 2.25 | 0.04 | 1.81% | 2.22 | 2.29 | 114266 | 2579.40 | 1.09% |
| 2024-05-08 | 2.28 | 2.21 | -0.09 | -3.91% | 2.21 | 2.29 | 106311 | 2377.83 | 1.01% |
| 2024-05-07 | 2.31 | 2.30 | 0.03 | 1.32% | 2.23 | 2.33 | 150949 | 3435.37 | 1.44% |
| 2024-05-06 | 2.35 | 2.27 | 0.02 | 0.89% | 2.27 | 2.40 | 215958 | 5018.41 | 2.06% |
| 2024-04-30 | 2.30 | 2.25 | -0.07 | -3.02% | 2.22 | 2.34 | 297396 | 6720.68 | 2.83% |
| 2024-04-29 | 2.11 | 2.32 | 0.21 | 9.95% | 2.11 | 2.32 | 237189 | 5347.51 | 2.26% |
| 2024-04-26 | 2.05 | 2.11 | 0.05 | 2.43% | 2.02 | 2.13 | 118482 | 2454.84 | 1.13% |
| 2024-04-25 | 2.02 | 2.06 | 0.03 | 1.48% | 2.01 | 2.08 | 102230 | 2103.44 | 0.97% |
| 2024-04-24 | 2.03 | 2.03 | -0.01 | -0.49% | 2.01 | 2.05 | 62580 | 1270.09 | 0.60% |
| 2024-04-23 | 2.02 | 2.04 | 0.03 | 1.49% | 2.01 | 2.06 | 74250 | 1513.44 | 0.71% |
| 2024-04-22 | 2.06 | 2.01 | -0.04 | -1.95% | 2.01 | 2.07 | 89933 | 1832.08 | 0.86% |
| 2024-04-19 | 2.04 | 2.05 | -0.01 | -0.49% | 2.02 | 2.10 | 101869 | 2095.44 | 0.97% |
| 2024-04-18 | 2.10 | 2.06 | -0.04 | -1.90% | 2.05 | 2.12 | 112019 | 2332.08 | 1.07% |
| 2024-04-17 | 2.03 | 2.10 | 0.09 | 4.48% | 2.01 | 2.12 | 125708 | 2612.11 | 1.20% |
| 2024-04-16 | 2.07 | 2.01 | -0.11 | -5.19% | 1.99 | 2.10 | 153197 | 3102.52 | 1.46% |
| 2024-04-15 | 2.25 | 2.12 | -0.15 | -6.61% | 2.08 | 2.29 | 137659 | 2968.14 | 1.31% |
| 2024-04-12 | 2.32 | 2.27 | -0.04 | -1.73% | 2.27 | 2.33 | 78940 | 1808.71 | 0.75% |
| 2024-04-11 | 2.31 | 2.31 | -0.01 | -0.43% | 2.29 | 2.35 | 87250 | 2021.47 | 0.83% |
| 2024-04-10 | 2.40 | 2.32 | -0.09 | -3.73% | 2.29 | 2.41 | 112159 | 2627.18 | 1.07% |
| 2024-04-09 | 2.36 | 2.41 | 0.04 | 1.69% | 2.36 | 2.42 | 113763 | 2721.03 | 1.08% |
| 2024-04-08 | 2.42 | 2.37 | -0.04 | -1.66% | 2.36 | 2.46 | 113682 | 2729.79 | 1.08% |
| 2024-04-03 | 2.44 | 2.41 | -0.04 | -1.63% | 2.40 | 2.45 | 80715 | 1952.53 | 0.77% |
| 2024-04-02 | 2.42 | 2.45 | 0.04 | 1.66% | 2.41 | 2.47 | 121651 | 2965.96 | 1.16% |
| 2024-04-01 | 2.38 | 2.41 | 0.04 | 1.69% | 2.37 | 2.44 | 84963 | 2048.33 | 0.81% |
| 2024-03-29 | 2.40 | 2.37 | -0.03 | -1.25% | 2.33 | 2.41 | 94811 | 2246.87 | 0.90% |
| 2024-03-28 | 2.40 | 2.40 | 0.01 | 0.42% | 2.37 | 2.44 | 109870 | 2639.65 | 1.05% |
| 2024-03-27 | 2.46 | 2.39 | -0.07 | -2.85% | 2.39 | 2.47 | 130774 | 3160.24 | 1.25% |
| 2024-03-26 | 2.40 | 2.46 | 0.05 | 2.07% | 2.39 | 2.47 | 121038 | 2958.93 | 1.15% |
| 2024-03-25 | 2.42 | 2.41 | -0.01 | -0.41% | 2.39 | 2.47 | 104760 | 2546.34 | 1.00% |
| 2024-03-22 | 2.47 | 2.42 | -0.04 | -1.63% | 2.40 | 2.47 | 94976 | 2307.21 | 0.90% |
| 2024-03-21 | 2.44 | 2.46 | 0.01 | 0.41% | 2.43 | 2.49 | 77369 | 1904.85 | 0.74% |
| 2024-03-20 | 2.41 | 2.45 | 0.04 | 1.66% | 2.41 | 2.45 | 96420 | 2347.56 | 0.92% |
| 2024-03-19 | 2.43 | 2.41 | -0.03 | -1.23% | 2.41 | 2.47 | 93004 | 2270.96 | 0.89% |
| 2024-03-18 | 2.42 | 2.44 | 0.02 | 0.83% | 2.39 | 2.44 | 83002 | 2004.28 | 0.79% |
| 2024-03-15 | 2.38 | 2.42 | 0.03 | 1.26% | 2.36 | 2.42 | 86534 | 2070.58 | 0.82% |
| 2024-03-14 | 2.39 | 2.39 | 0.00 | 0.00% | 2.36 | 2.42 | 99239 | 2371.64 | 0.95% |
| 2024-03-13 | 2.46 | 2.39 | -0.07 | -2.85% | 2.37 | 2.46 | 138294 | 3318.66 | 1.32% |
| 2024-03-12 | 2.36 | 2.46 | 0.10 | 4.24% | 2.35 | 2.48 | 194400 | 4697.53 | 1.85% |
| 2024-03-11 | 2.31 | 2.36 | 0.06 | 2.61% | 2.30 | 2.36 | 77444 | 1805.08 | 0.74% |
| 2024-03-08 | 2.32 | 2.30 | 0.00 | 0.00% | 2.26 | 2.33 | 72942 | 1675.37 | 0.69% |
| 2024-03-07 | 2.36 | 2.30 | -0.02 | -0.86% | 2.30 | 2.37 | 104536 | 2448.14 | 1.00% |
| 2024-03-06 | 2.29 | 2.32 | 0.03 | 1.31% | 2.28 | 2.37 | 102742 | 2397.89 | 0.98% |
| 2024-03-05 | 2.31 | 2.29 | -0.04 | -1.72% | 2.28 | 2.33 | 98075 | 2257.97 | 0.93% |
| 2024-03-04 | 2.37 | 2.33 | -0.04 | -1.69% | 2.27 | 2.39 | 150056 | 3471.71 | 1.43% |
| 2024-03-01 | 2.43 | 2.37 | -0.04 | -1.66% | 2.35 | 2.44 | 124773 | 2976.46 | 1.19% |
| 2024-02-29 | 2.33 | 2.41 | 0.06 | 2.55% | 2.31 | 2.42 | 134409 | 3192.83 | 1.28% |
| 2024-02-28 | 2.50 | 2.35 | -0.15 | -6.00% | 2.35 | 2.57 | 226216 | 5577.62 | 2.15% |
| 2024-02-27 | 2.42 | 2.50 | 0.08 | 3.31% | 2.40 | 2.50 | 125516 | 3083.67 | 1.20% |
| 2024-02-26 | 2.41 | 2.42 | 0.01 | 0.41% | 2.37 | 2.47 | 140684 | 3392.59 | 1.34% |
| 2024-02-23 | 2.35 | 2.41 | 0.05 | 2.12% | 2.34 | 2.42 | 132755 | 3149.72 | 1.26% |
| 2024-02-22 | 2.33 | 2.36 | 0.03 | 1.29% | 2.29 | 2.38 | 104455 | 2442.83 | 0.99% |
| 2024-02-21 | 2.24 | 2.33 | 0.07 | 3.10% | 2.22 | 2.40 | 175374 | 4073.64 | 1.67% |
| 2024-02-20 | 2.24 | 2.26 | 0.02 | 0.89% | 2.19 | 2.26 | 134101 | 2993.94 | 1.28% |
| 2024-02-19 | 2.17 | 2.24 | 0.09 | 4.19% | 2.15 | 2.24 | 208380 | 4602.14 | 1.98% |
| 2024-02-08 | 1.99 | 2.15 | 0.16 | 8.04% | 1.95 | 2.18 | 228850 | 4746.21 | 2.18% |
| 2024-02-07 | 2.10 | 1.99 | -0.15 | -7.01% | 1.95 | 2.13 | 313221 | 6375.56 | 2.98% |
| 2024-02-06 | 2.10 | 2.14 | -0.11 | -4.89% | 2.03 | 2.23 | 311489 | 6467.35 | 2.97% |
| 2024-02-05 | 2.45 | 2.25 | -0.25 | -10.00% | 2.25 | 2.48 | 242018 | 5508.07 | 2.30% |