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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 2.30 | 2.32 | 0.02 | 0.87% | 2.28 | 2.32 | 53007 | 1219.83 | 0.23% |
| 2024-05-16 | 2.30 | 2.30 | 0.02 | 0.88% | 2.28 | 2.36 | 77924 | 1795.86 | 0.34% |
| 2024-05-15 | 2.29 | 2.28 | 0.00 | 0.00% | 2.24 | 2.31 | 48636 | 1113.54 | 0.21% |
| 2024-05-14 | 2.33 | 2.28 | -0.06 | -2.56% | 2.27 | 2.34 | 71731 | 1646.39 | 0.31% |
| 2024-05-13 | 2.18 | 2.34 | 0.10 | 4.46% | 2.16 | 2.35 | 130926 | 2977.53 | 0.57% |
| 2024-05-10 | 2.33 | 2.24 | -0.12 | -5.08% | 2.24 | 2.34 | 189882 | 4297.71 | 0.83% |
| 2024-05-09 | 2.35 | 2.36 | 0.00 | 0.00% | 2.33 | 2.38 | 57305 | 1351.05 | 0.25% |
| 2024-05-08 | 2.39 | 2.36 | -0.03 | -1.26% | 2.35 | 2.41 | 62800 | 1492.51 | 0.28% |
| 2024-05-07 | 2.44 | 2.39 | -0.06 | -2.45% | 2.35 | 2.50 | 118271 | 2871.54 | 0.52% |
| 2024-05-06 | 2.46 | 2.45 | -0.02 | -0.81% | 2.45 | 2.49 | 65781 | 1621.31 | 0.29% |
| 2024-04-30 | 2.56 | 2.47 | -0.06 | -2.37% | 2.46 | 2.57 | 79213 | 1980.70 | 0.35% |
| 2024-04-29 | 2.50 | 2.53 | 0.04 | 1.61% | 2.47 | 2.55 | 84727 | 2135.14 | 0.37% |
| 2024-04-26 | 2.50 | 2.49 | -0.01 | -0.40% | 2.43 | 2.52 | 80397 | 1988.84 | 0.35% |
| 2024-04-25 | 2.50 | 2.50 | 0.01 | 0.40% | 2.47 | 2.51 | 38295 | 953.21 | 0.17% |
| 2024-04-24 | 2.51 | 2.49 | -0.01 | -0.40% | 2.47 | 2.52 | 44349 | 1103.83 | 0.19% |
| 2024-04-23 | 2.50 | 2.50 | -0.02 | -0.79% | 2.50 | 2.55 | 40501 | 1020.46 | 0.18% |
| 2024-04-22 | 2.53 | 2.52 | -0.01 | -0.40% | 2.47 | 2.54 | 35934 | 902.09 | 0.16% |
| 2024-04-19 | 2.49 | 2.53 | 0.03 | 1.20% | 2.48 | 2.56 | 48268 | 1222.75 | 0.21% |
| 2024-04-18 | 2.43 | 2.50 | 0.06 | 2.46% | 2.42 | 2.54 | 72275 | 1801.86 | 0.32% |
| 2024-04-17 | 2.38 | 2.44 | 0.07 | 2.95% | 2.35 | 2.46 | 89640 | 2156.70 | 0.39% |
| 2024-04-16 | 2.45 | 2.37 | -0.12 | -4.82% | 2.37 | 2.48 | 119123 | 2848.26 | 0.52% |
| 2024-04-15 | 2.58 | 2.49 | -0.10 | -3.86% | 2.46 | 2.58 | 96096 | 2406.23 | 0.42% |
| 2024-04-12 | 2.51 | 2.59 | 0.06 | 2.37% | 2.51 | 2.65 | 69868 | 1804.04 | 0.31% |
| 2024-04-11 | 2.51 | 2.53 | 0.00 | 0.00% | 2.49 | 2.56 | 57918 | 1464.53 | 0.25% |
| 2024-04-10 | 2.60 | 2.53 | -0.07 | -2.69% | 2.51 | 2.61 | 100402 | 2547.97 | 0.44% |
| 2024-04-09 | 2.57 | 2.60 | 0.02 | 0.78% | 2.56 | 2.65 | 78198 | 2044.61 | 0.34% |
| 2024-04-08 | 2.69 | 2.58 | -0.14 | -5.15% | 2.58 | 2.69 | 131927 | 3446.62 | 0.58% |
| 2024-04-03 | 2.64 | 2.72 | 0.05 | 1.87% | 2.56 | 2.74 | 162171 | 4287.06 | 0.71% |
| 2024-04-02 | 2.78 | 2.67 | -0.11 | -3.96% | 2.65 | 2.81 | 188381 | 5098.40 | 0.83% |
| 2024-04-01 | 2.81 | 2.78 | -0.15 | -5.12% | 2.78 | 2.87 | 303293 | 8517.36 | 1.33% |
| 2024-03-29 | 2.83 | 2.93 | 0.14 | 5.02% | 2.79 | 2.93 | 188385 | 5408.06 | 0.83% |
| 2024-03-28 | 2.83 | 2.79 | -0.04 | -1.41% | 2.70 | 2.86 | 248296 | 6849.34 | 1.09% |
| 2024-03-27 | 2.99 | 2.83 | -0.15 | -5.03% | 2.83 | 3.01 | 192046 | 5566.86 | 0.84% |
| 2024-03-26 | 2.96 | 2.98 | 0.04 | 1.36% | 2.89 | 2.99 | 148095 | 4348.30 | 0.65% |
| 2024-03-25 | 2.88 | 2.94 | 0.07 | 2.44% | 2.87 | 2.95 | 152766 | 4460.79 | 0.67% |
| 2024-03-22 | 2.81 | 2.87 | 0.06 | 2.14% | 2.74 | 2.88 | 128222 | 3610.02 | 0.56% |
| 2024-03-21 | 2.82 | 2.81 | 0.01 | 0.36% | 2.80 | 2.87 | 97029 | 2740.41 | 0.43% |
| 2024-03-20 | 2.77 | 2.80 | 0.00 | 0.00% | 2.75 | 2.86 | 125160 | 3523.33 | 0.55% |
| 2024-03-19 | 2.74 | 2.80 | 0.08 | 2.94% | 2.72 | 2.85 | 168182 | 4706.40 | 0.74% |
| 2024-03-18 | 2.76 | 2.72 | 0.01 | 0.37% | 2.67 | 2.76 | 143080 | 3878.24 | 0.63% |
| 2024-03-15 | 2.56 | 2.71 | 0.13 | 5.04% | 2.56 | 2.71 | 166316 | 4444.05 | 0.73% |
| 2024-03-14 | 2.59 | 2.58 | 0.01 | 0.39% | 2.54 | 2.65 | 120532 | 3132.02 | 0.53% |
| 2024-03-13 | 2.50 | 2.57 | 0.07 | 2.80% | 2.49 | 2.59 | 100985 | 2562.02 | 0.44% |
| 2024-03-12 | 2.49 | 2.50 | 0.00 | 0.00% | 2.48 | 2.52 | 63938 | 1596.57 | 0.28% |
| 2024-03-11 | 2.48 | 2.50 | 0.02 | 0.81% | 2.45 | 2.52 | 57896 | 1442.88 | 0.25% |
| 2024-03-08 | 2.44 | 2.48 | 0.03 | 1.22% | 2.44 | 2.50 | 62996 | 1555.61 | 0.28% |
| 2024-03-07 | 2.48 | 2.45 | -0.03 | -1.21% | 2.42 | 2.55 | 105964 | 2621.97 | 0.46% |
| 2024-03-06 | 2.41 | 2.48 | 0.06 | 2.48% | 2.41 | 2.49 | 84527 | 2087.12 | 0.37% |
| 2024-03-05 | 2.39 | 2.42 | 0.03 | 1.26% | 2.37 | 2.45 | 52123 | 1260.63 | 0.23% |
| 2024-03-04 | 2.42 | 2.39 | -0.03 | -1.24% | 2.38 | 2.43 | 56294 | 1351.23 | 0.25% |
| 2024-03-01 | 2.46 | 2.42 | -0.01 | -0.41% | 2.40 | 2.47 | 83838 | 2041.74 | 0.37% |
| 2024-02-29 | 2.32 | 2.43 | 0.11 | 4.74% | 2.30 | 2.44 | 110148 | 2612.17 | 0.48% |
| 2024-02-28 | 2.40 | 2.32 | -0.09 | -3.73% | 2.29 | 2.44 | 123677 | 2936.30 | 0.54% |
| 2024-02-27 | 2.37 | 2.41 | 0.03 | 1.26% | 2.37 | 2.43 | 81237 | 1957.62 | 0.36% |
| 2024-02-26 | 2.36 | 2.38 | 0.03 | 1.28% | 2.36 | 2.45 | 116042 | 2790.06 | 0.51% |
| 2024-02-23 | 2.24 | 2.35 | 0.11 | 4.91% | 2.24 | 2.35 | 105016 | 2419.82 | 0.46% |
| 2024-02-22 | 2.24 | 2.24 | 0.00 | 0.00% | 2.23 | 2.28 | 59436 | 1337.18 | 0.26% |
| 2024-02-21 | 2.21 | 2.24 | 0.02 | 0.90% | 2.20 | 2.29 | 94305 | 2114.63 | 0.41% |
| 2024-02-20 | 2.22 | 2.22 | 0.06 | 2.78% | 2.17 | 2.27 | 113561 | 2533.70 | 0.50% |
| 2024-02-19 | 2.16 | 2.16 | 0.10 | 4.85% | 2.11 | 2.16 | 45929 | 989.19 | 0.20% |