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 | 2.27 | 2.25 | -0.03 | -1.32% | 2.22 | 2.30 | 226950 | 5112.02 | 1.51% |
| 2024-05-13 | 2.35 | 2.28 | -0.10 | -4.20% | 2.26 | 2.36 | 373752 | 8579.34 | 2.49% |
| 2024-05-10 | 2.26 | 2.38 | 0.13 | 5.78% | 2.24 | 2.40 | 603394 | 14053.92 | 4.02% |
| 2024-05-09 | 2.21 | 2.25 | 0.04 | 1.81% | 2.21 | 2.31 | 276170 | 6247.74 | 1.84% |
| 2024-05-08 | 2.28 | 2.21 | -0.10 | -4.33% | 2.20 | 2.28 | 179635 | 4017.72 | 1.20% |
| 2024-05-07 | 2.27 | 2.31 | 0.02 | 0.87% | 2.23 | 2.34 | 282873 | 6462.80 | 1.89% |
| 2024-05-06 | 2.34 | 2.29 | 0.01 | 0.44% | 2.26 | 2.39 | 296547 | 6850.64 | 1.98% |
| 2024-04-30 | 2.35 | 2.28 | -0.09 | -3.80% | 2.27 | 2.35 | 295831 | 6809.92 | 1.97% |
| 2024-04-29 | 2.18 | 2.37 | 0.18 | 8.22% | 2.17 | 2.40 | 411592 | 9533.03 | 2.74% |
| 2024-04-26 | 2.12 | 2.19 | 0.08 | 3.79% | 2.09 | 2.20 | 211642 | 4552.46 | 1.41% |
| 2024-04-25 | 2.08 | 2.11 | 0.02 | 0.96% | 2.08 | 2.13 | 90987 | 1919.66 | 0.61% |
| 2024-04-24 | 2.08 | 2.09 | 0.01 | 0.48% | 2.08 | 2.11 | 79524 | 1662.18 | 0.53% |
| 2024-04-23 | 2.10 | 2.08 | -0.01 | -0.48% | 2.08 | 2.11 | 60711 | 1269.18 | 0.40% |
| 2024-04-22 | 2.11 | 2.09 | -0.02 | -0.95% | 2.08 | 2.13 | 89705 | 1882.44 | 0.60% |
| 2024-04-19 | 2.12 | 2.11 | -0.02 | -0.94% | 2.10 | 2.14 | 84507 | 1790.92 | 0.56% |
| 2024-04-18 | 2.17 | 2.13 | -0.04 | -1.84% | 2.12 | 2.17 | 125711 | 2693.82 | 0.84% |
| 2024-04-17 | 2.11 | 2.17 | 0.06 | 2.84% | 2.11 | 2.18 | 134882 | 2912.37 | 0.90% |
| 2024-04-16 | 2.20 | 2.11 | -0.10 | -4.52% | 2.10 | 2.21 | 206997 | 4409.85 | 1.38% |
| 2024-04-15 | 2.28 | 2.21 | -0.06 | -2.64% | 2.16 | 2.29 | 170745 | 3793.16 | 1.14% |
| 2024-04-12 | 2.30 | 2.27 | -0.04 | -1.73% | 2.27 | 2.32 | 103364 | 2370.26 | 0.69% |
| 2024-04-11 | 2.29 | 2.31 | -0.01 | -0.43% | 2.29 | 2.34 | 92570 | 2143.49 | 0.62% |
| 2024-04-10 | 2.36 | 2.32 | -0.06 | -2.52% | 2.30 | 2.36 | 146117 | 3398.09 | 0.97% |
| 2024-04-09 | 2.31 | 2.38 | 0.09 | 3.93% | 2.29 | 2.43 | 212252 | 4997.17 | 1.42% |
| 2024-04-08 | 2.35 | 2.29 | -0.07 | -2.97% | 2.29 | 2.35 | 145583 | 3370.34 | 0.97% |
| 2024-04-03 | 2.38 | 2.36 | -0.04 | -1.67% | 2.35 | 2.39 | 150001 | 3546.04 | 1.00% |
| 2024-04-02 | 2.39 | 2.40 | 0.01 | 0.42% | 2.38 | 2.43 | 178248 | 4281.20 | 1.19% |
| 2024-04-01 | 2.38 | 2.39 | 0.01 | 0.42% | 2.38 | 2.41 | 116247 | 2781.25 | 0.78% |
| 2024-03-29 | 2.40 | 2.38 | -0.03 | -1.24% | 2.37 | 2.41 | 190224 | 4528.98 | 1.27% |
| 2024-03-28 | 2.38 | 2.41 | 0.01 | 0.42% | 2.38 | 2.43 | 199213 | 4800.25 | 1.33% |
| 2024-03-27 | 2.48 | 2.40 | -0.08 | -3.23% | 2.39 | 2.49 | 272352 | 6601.65 | 1.82% |
| 2024-03-26 | 2.40 | 2.48 | 0.07 | 2.90% | 2.38 | 2.50 | 447224 | 10970.30 | 2.98% |
| 2024-03-25 | 2.40 | 2.41 | -0.01 | -0.41% | 2.37 | 2.45 | 211076 | 5084.48 | 1.41% |
| 2024-03-22 | 2.44 | 2.42 | -0.03 | -1.22% | 2.34 | 2.45 | 373654 | 9000.42 | 2.49% |
| 2024-03-21 | 2.44 | 2.45 | 0.00 | 0.00% | 2.44 | 2.48 | 203357 | 4999.12 | 1.36% |
| 2024-03-20 | 2.44 | 2.45 | 0.01 | 0.41% | 2.42 | 2.45 | 150914 | 3678.66 | 1.01% |
| 2024-03-19 | 2.47 | 2.44 | -0.03 | -1.21% | 2.43 | 2.48 | 177097 | 4350.34 | 1.18% |
| 2024-03-18 | 2.45 | 2.47 | 0.02 | 0.82% | 2.43 | 2.47 | 198575 | 4867.04 | 1.32% |
| 2024-03-15 | 2.45 | 2.45 | 0.00 | 0.00% | 2.42 | 2.46 | 202988 | 4955.33 | 1.35% |
| 2024-03-14 | 2.45 | 2.45 | -0.01 | -0.41% | 2.45 | 2.50 | 246050 | 6070.53 | 1.64% |
| 2024-03-13 | 2.51 | 2.46 | -0.09 | -3.53% | 2.44 | 2.53 | 390352 | 9646.49 | 2.60% |
| 2024-03-12 | 2.45 | 2.55 | 0.10 | 4.08% | 2.43 | 2.55 | 601721 | 15033.43 | 4.01% |
| 2024-03-11 | 2.40 | 2.45 | 0.04 | 1.66% | 2.40 | 2.45 | 231444 | 5615.76 | 1.54% |
| 2024-03-08 | 2.44 | 2.41 | -0.04 | -1.63% | 2.39 | 2.45 | 267684 | 6452.56 | 1.78% |
| 2024-03-07 | 2.51 | 2.45 | -0.07 | -2.78% | 2.44 | 2.52 | 415942 | 10294.26 | 2.77% |
| 2024-03-06 | 2.49 | 2.52 | 0.06 | 2.44% | 2.46 | 2.57 | 457843 | 11547.18 | 3.05% |
| 2024-03-05 | 2.50 | 2.46 | -0.06 | -2.38% | 2.45 | 2.51 | 330579 | 8166.73 | 2.20% |
| 2024-03-04 | 2.54 | 2.52 | -0.02 | -0.79% | 2.46 | 2.54 | 386332 | 9655.96 | 2.58% |
| 2024-03-01 | 2.55 | 2.54 | -0.01 | -0.39% | 2.51 | 2.58 | 524113 | 13335.15 | 3.49% |
| 2024-02-29 | 2.52 | 2.55 | 0.03 | 1.19% | 2.51 | 2.57 | 643354 | 16326.58 | 4.29% |
| 2024-02-28 | 2.67 | 2.52 | -0.16 | -5.97% | 2.52 | 2.75 | 1106661 | 29504.61 | 7.38% |
| 2024-02-27 | 2.63 | 2.68 | 0.03 | 1.13% | 2.62 | 2.69 | 714622 | 18969.58 | 4.77% |
| 2024-02-26 | 2.64 | 2.65 | -0.02 | -0.75% | 2.63 | 2.71 | 829445 | 22166.89 | 5.53% |
| 2024-02-23 | 2.67 | 2.67 | -0.03 | -1.11% | 2.63 | 2.71 | 958936 | 25531.77 | 6.39% |
| 2024-02-22 | 2.63 | 2.70 | -0.06 | -2.17% | 2.58 | 2.74 | 1296144 | 34367.45 | 8.64% |
| 2024-02-21 | 2.99 | 2.76 | -0.18 | -6.12% | 2.73 | 3.03 | 2257859 | 63626.45 | 15.06% |
| 2024-02-20 | 2.73 | 2.94 | 0.27 | 10.11% | 2.61 | 2.94 | 1522590 | 43041.37 | 10.15% |
| 2024-02-19 | 2.50 | 2.67 | 0.24 | 9.88% | 2.36 | 2.67 | 1292166 | 33291.96 | 8.62% |
| 2024-02-08 | 2.10 | 2.43 | 0.22 | 9.95% | 2.10 | 2.43 | 990087 | 23530.18 | 6.60% |
| 2024-02-07 | 2.35 | 2.21 | -0.25 | -10.16% | 2.21 | 2.47 | 894323 | 20582.81 | 5.96% |
| 2024-02-06 | 2.66 | 2.46 | -0.27 | -9.89% | 2.46 | 2.81 | 1191044 | 30378.97 | 7.94% |
| 2024-02-05 | 2.73 | 2.73 | -0.09 | -3.19% | 2.54 | 3.08 | 1523837 | 41675.05 | 10.16% |