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 | 2.36 | 2.36 | 0.00 | 0.00% | 2.35 | 2.41 | 138305 | 3287.65 | 0.58% |
| 2024-05-13 | 2.40 | 2.36 | -0.05 | -2.07% | 2.35 | 2.42 | 161693 | 3843.37 | 0.68% |
| 2024-05-10 | 2.47 | 2.41 | -0.06 | -2.43% | 2.40 | 2.48 | 139438 | 3385.09 | 0.59% |
| 2024-05-09 | 2.44 | 2.47 | 0.03 | 1.23% | 2.44 | 2.49 | 187177 | 4621.72 | 0.79% |
| 2024-05-08 | 2.49 | 2.44 | -0.04 | -1.61% | 2.43 | 2.53 | 231873 | 5734.17 | 0.98% |
| 2024-05-07 | 2.50 | 2.48 | 0.02 | 0.81% | 2.42 | 2.52 | 253346 | 6255.63 | 1.07% |
| 2024-05-06 | 2.35 | 2.46 | 0.14 | 6.03% | 2.35 | 2.49 | 293563 | 7098.69 | 1.24% |
| 2024-04-30 | 2.36 | 2.32 | -0.04 | -1.69% | 2.31 | 2.38 | 166255 | 3890.78 | 0.70% |
| 2024-04-29 | 2.26 | 2.36 | 0.10 | 4.42% | 2.24 | 2.37 | 222334 | 5152.51 | 0.94% |
| 2024-04-26 | 2.19 | 2.26 | 0.06 | 2.73% | 2.15 | 2.27 | 230545 | 5111.71 | 0.97% |
| 2024-04-25 | 2.13 | 2.20 | 0.06 | 2.80% | 2.13 | 2.25 | 207784 | 4588.01 | 0.87% |
| 2024-04-24 | 2.13 | 2.14 | 0.01 | 0.47% | 2.10 | 2.16 | 141968 | 3023.90 | 0.60% |
| 2024-04-23 | 2.12 | 2.13 | -0.02 | -0.93% | 2.11 | 2.17 | 198619 | 4241.95 | 0.84% |
| 2024-04-22 | 2.23 | 2.15 | -0.12 | -5.29% | 2.13 | 2.25 | 308323 | 6698.68 | 1.30% |
| 2024-04-19 | 2.24 | 2.27 | 0.05 | 2.25% | 2.22 | 2.40 | 289108 | 6638.69 | 1.22% |
| 2024-04-18 | 2.30 | 2.22 | -0.06 | -2.63% | 2.21 | 2.31 | 216304 | 4877.95 | 0.91% |
| 2024-04-17 | 2.05 | 2.28 | 0.16 | 7.55% | 2.05 | 2.29 | 310502 | 6911.99 | 1.31% |
| 2024-04-16 | 2.30 | 2.12 | -0.23 | -9.79% | 2.12 | 2.33 | 323240 | 7092.80 | 1.36% |
| 2024-04-15 | 2.46 | 2.35 | -0.14 | -5.62% | 2.27 | 2.49 | 382649 | 9042.19 | 1.61% |
| 2024-04-12 | 2.51 | 2.49 | -0.02 | -0.80% | 2.45 | 2.53 | 146949 | 3652.22 | 0.62% |
| 2024-04-11 | 2.48 | 2.51 | 0.01 | 0.40% | 2.47 | 2.55 | 158447 | 3985.88 | 0.67% |
| 2024-04-10 | 2.54 | 2.50 | -0.04 | -1.57% | 2.48 | 2.56 | 163532 | 4108.70 | 0.69% |
| 2024-04-09 | 2.49 | 2.54 | 0.05 | 2.01% | 2.49 | 2.55 | 181044 | 4570.74 | 0.76% |
| 2024-04-08 | 2.55 | 2.49 | -0.05 | -1.97% | 2.48 | 2.57 | 210729 | 5329.16 | 0.89% |
| 2024-04-03 | 2.52 | 2.54 | 0.01 | 0.40% | 2.50 | 2.56 | 181781 | 4607.69 | 0.77% |
| 2024-04-02 | 2.49 | 2.53 | 0.07 | 2.85% | 2.46 | 2.55 | 248824 | 6287.28 | 1.05% |
| 2024-04-01 | 2.41 | 2.46 | 0.05 | 2.07% | 2.40 | 2.47 | 149763 | 3665.01 | 0.63% |
| 2024-03-29 | 2.38 | 2.41 | 0.03 | 1.26% | 2.37 | 2.41 | 104317 | 2496.20 | 0.44% |
| 2024-03-28 | 2.37 | 2.38 | 0.03 | 1.28% | 2.33 | 2.42 | 143665 | 3419.12 | 0.60% |
| 2024-03-27 | 2.40 | 2.35 | -0.05 | -2.08% | 2.35 | 2.43 | 137429 | 3278.56 | 0.58% |
| 2024-03-26 | 2.42 | 2.40 | -0.03 | -1.23% | 2.36 | 2.46 | 182659 | 4393.14 | 0.77% |
| 2024-03-25 | 2.50 | 2.43 | -0.07 | -2.80% | 2.42 | 2.51 | 190602 | 4708.01 | 0.80% |
| 2024-03-22 | 2.54 | 2.50 | -0.04 | -1.57% | 2.48 | 2.57 | 192610 | 4852.22 | 0.81% |
| 2024-03-21 | 2.55 | 2.54 | -0.01 | -0.39% | 2.50 | 2.57 | 194971 | 4929.14 | 0.82% |
| 2024-03-20 | 2.52 | 2.55 | 0.03 | 1.19% | 2.50 | 2.55 | 155941 | 3945.97 | 0.66% |
| 2024-03-19 | 2.53 | 2.52 | -0.01 | -0.40% | 2.50 | 2.57 | 196706 | 4988.54 | 0.83% |
| 2024-03-18 | 2.54 | 2.53 | 0.01 | 0.40% | 2.48 | 2.55 | 189090 | 4744.17 | 0.80% |
| 2024-03-15 | 2.46 | 2.52 | 0.08 | 3.28% | 2.41 | 2.53 | 278751 | 6917.77 | 1.17% |
| 2024-03-14 | 2.44 | 2.44 | -0.01 | -0.41% | 2.42 | 2.50 | 201001 | 4939.81 | 0.85% |
| 2024-03-13 | 2.49 | 2.45 | -0.03 | -1.21% | 2.43 | 2.50 | 145441 | 3563.56 | 0.61% |
| 2024-03-12 | 2.47 | 2.48 | 0.01 | 0.40% | 2.45 | 2.49 | 162486 | 4008.85 | 0.68% |
| 2024-03-11 | 2.45 | 2.47 | 0.03 | 1.23% | 2.42 | 2.47 | 163680 | 4002.39 | 0.69% |
| 2024-03-08 | 2.50 | 2.44 | -0.04 | -1.61% | 2.42 | 2.50 | 159532 | 3914.09 | 0.67% |
| 2024-03-07 | 2.46 | 2.48 | 0.03 | 1.22% | 2.44 | 2.55 | 290608 | 7274.02 | 1.22% |
| 2024-03-06 | 2.44 | 2.45 | 0.01 | 0.41% | 2.40 | 2.47 | 179335 | 4366.58 | 0.75% |
| 2024-03-05 | 2.49 | 2.44 | -0.08 | -3.17% | 2.41 | 2.50 | 241819 | 5912.38 | 1.02% |
| 2024-03-04 | 2.60 | 2.52 | -0.07 | -2.70% | 2.46 | 2.62 | 361849 | 9085.99 | 1.52% |
| 2024-03-01 | 2.78 | 2.59 | -0.07 | -2.63% | 2.56 | 2.78 | 648085 | 17084.18 | 2.73% |
| 2024-02-29 | 2.45 | 2.66 | 0.24 | 9.92% | 2.42 | 2.66 | 418128 | 10771.78 | 1.76% |
| 2024-02-28 | 2.53 | 2.42 | -0.11 | -4.35% | 2.42 | 2.62 | 252288 | 6369.70 | 1.06% |
| 2024-02-27 | 2.48 | 2.53 | 0.03 | 1.20% | 2.46 | 2.53 | 166563 | 4173.72 | 0.70% |
| 2024-02-26 | 2.49 | 2.50 | 0.00 | 0.00% | 2.45 | 2.54 | 216524 | 5399.93 | 0.91% |
| 2024-02-23 | 2.55 | 2.50 | -0.02 | -0.79% | 2.46 | 2.55 | 233530 | 5822.47 | 0.98% |
| 2024-02-22 | 2.43 | 2.52 | 0.09 | 3.70% | 2.42 | 2.58 | 258624 | 6469.96 | 1.09% |
| 2024-02-21 | 2.34 | 2.43 | 0.07 | 2.97% | 2.33 | 2.53 | 262744 | 6432.85 | 1.11% |
| 2024-02-20 | 2.41 | 2.36 | 0.00 | 0.00% | 2.31 | 2.41 | 172872 | 4071.16 | 0.73% |
| 2024-02-19 | 2.46 | 2.36 | -0.06 | -2.48% | 2.34 | 2.50 | 432705 | 10444.98 | 1.82% |
| 2024-02-08 | 2.17 | 2.42 | 0.22 | 10.00% | 2.17 | 2.42 | 327751 | 7746.26 | 1.38% |
| 2024-02-07 | 2.09 | 2.20 | 0.11 | 5.26% | 2.05 | 2.22 | 440373 | 9420.50 | 1.85% |
| 2024-02-06 | 2.12 | 2.09 | -0.08 | -3.69% | 1.95 | 2.18 | 528376 | 10699.11 | 2.22% |
| 2024-02-05 | 2.36 | 2.17 | -0.24 | -9.96% | 2.17 | 2.39 | 325552 | 7217.22 | 1.37% |