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 | 2.02 | 2.16 | 0.15 | 7.46% | 1.99 | 2.21 | 1200600 | 25153.46 | 5.40% |
| 2024-05-09 | 1.95 | 2.01 | 0.07 | 3.61% | 1.95 | 2.03 | 549208 | 10955.10 | 2.47% |
| 2024-05-08 | 2.00 | 1.94 | -0.07 | -3.48% | 1.94 | 2.00 | 328786 | 6451.25 | 1.48% |
| 2024-05-07 | 1.99 | 2.01 | 0.02 | 1.01% | 1.97 | 2.04 | 428568 | 8588.62 | 1.93% |
| 2024-05-06 | 2.04 | 1.99 | 0.00 | 0.00% | 1.99 | 2.08 | 580736 | 11811.38 | 2.61% |
| 2024-04-30 | 2.03 | 1.99 | -0.04 | -1.97% | 1.97 | 2.04 | 584739 | 11700.73 | 2.63% |
| 2024-04-29 | 1.89 | 2.03 | 0.13 | 6.84% | 1.88 | 2.04 | 698064 | 13906.87 | 3.14% |
| 2024-04-26 | 1.83 | 1.90 | 0.06 | 3.26% | 1.82 | 1.90 | 325531 | 6081.10 | 1.46% |
| 2024-04-25 | 1.82 | 1.84 | 0.01 | 0.55% | 1.81 | 1.86 | 184221 | 3386.16 | 0.83% |
| 2024-04-24 | 1.82 | 1.83 | 0.01 | 0.55% | 1.81 | 1.83 | 116547 | 2117.68 | 0.52% |
| 2024-04-23 | 1.81 | 1.82 | 0.01 | 0.55% | 1.80 | 1.83 | 110603 | 2006.35 | 0.50% |
| 2024-04-22 | 1.81 | 1.81 | -0.01 | -0.55% | 1.80 | 1.83 | 129957 | 2354.25 | 0.58% |
| 2024-04-19 | 1.83 | 1.82 | -0.02 | -1.09% | 1.81 | 1.85 | 141510 | 2584.63 | 0.64% |
| 2024-04-18 | 1.86 | 1.84 | -0.02 | -1.08% | 1.83 | 1.87 | 177348 | 3276.60 | 0.80% |
| 2024-04-17 | 1.81 | 1.86 | 0.04 | 2.20% | 1.81 | 1.87 | 280613 | 5197.39 | 1.26% |
| 2024-04-16 | 1.87 | 1.82 | -0.05 | -2.67% | 1.79 | 1.87 | 291854 | 5312.76 | 1.31% |
| 2024-04-15 | 1.93 | 1.87 | -0.07 | -3.61% | 1.81 | 1.94 | 280203 | 5246.42 | 1.26% |
| 2024-04-12 | 1.97 | 1.94 | -0.04 | -2.02% | 1.93 | 1.98 | 200874 | 3929.14 | 0.90% |
| 2024-04-11 | 1.97 | 1.98 | 0.01 | 0.51% | 1.95 | 1.99 | 160413 | 3167.79 | 0.72% |
| 2024-04-10 | 2.03 | 1.97 | -0.06 | -2.96% | 1.96 | 2.03 | 311884 | 6202.28 | 1.40% |
| 2024-04-09 | 1.99 | 2.03 | 0.04 | 2.01% | 1.98 | 2.03 | 325490 | 6528.44 | 1.46% |
| 2024-04-08 | 2.02 | 1.99 | -0.04 | -1.97% | 1.98 | 2.02 | 342688 | 6839.82 | 1.54% |
| 2024-04-03 | 2.01 | 2.03 | 0.01 | 0.50% | 1.99 | 2.03 | 341671 | 6878.92 | 1.54% |
| 2024-04-02 | 1.99 | 2.02 | 0.02 | 1.00% | 1.99 | 2.04 | 370375 | 7465.75 | 1.66% |
| 2024-04-01 | 1.98 | 2.00 | 0.02 | 1.01% | 1.97 | 2.01 | 229514 | 4580.22 | 1.03% |
| 2024-03-29 | 1.99 | 1.98 | -0.01 | -0.50% | 1.95 | 1.99 | 287101 | 5663.21 | 1.29% |
| 2024-03-28 | 1.99 | 1.99 | -0.01 | -0.50% | 1.99 | 2.02 | 381327 | 7630.11 | 1.71% |
| 2024-03-27 | 2.06 | 2.00 | -0.06 | -2.91% | 1.99 | 2.06 | 480988 | 9706.39 | 2.16% |
| 2024-03-26 | 2.00 | 2.06 | 0.06 | 3.00% | 1.99 | 2.07 | 538173 | 10938.49 | 2.42% |
| 2024-03-25 | 2.01 | 2.00 | -0.01 | -0.50% | 1.98 | 2.05 | 451677 | 9113.40 | 2.03% |
| 2024-03-22 | 2.02 | 2.01 | -0.02 | -0.99% | 1.98 | 2.03 | 383563 | 7694.30 | 1.72% |
| 2024-03-21 | 2.01 | 2.03 | 0.02 | 1.00% | 2.00 | 2.04 | 354372 | 7167.85 | 1.59% |
| 2024-03-20 | 1.99 | 2.01 | 0.02 | 1.01% | 1.98 | 2.01 | 263879 | 5266.07 | 1.19% |
| 2024-03-19 | 2.01 | 1.99 | -0.03 | -1.49% | 1.99 | 2.02 | 269201 | 5399.50 | 1.21% |
| 2024-03-18 | 2.01 | 2.02 | 0.00 | 0.00% | 2.00 | 2.02 | 250881 | 5044.18 | 1.13% |
| 2024-03-15 | 2.01 | 2.02 | 0.00 | 0.00% | 1.99 | 2.03 | 334273 | 6718.66 | 1.50% |
| 2024-03-14 | 2.00 | 2.02 | 0.03 | 1.51% | 1.98 | 2.04 | 402812 | 8078.62 | 1.81% |
| 2024-03-13 | 2.04 | 1.99 | -0.06 | -2.93% | 1.98 | 2.04 | 483546 | 9668.84 | 2.17% |
| 2024-03-12 | 1.97 | 2.05 | 0.08 | 4.06% | 1.95 | 2.06 | 636014 | 12763.19 | 2.86% |
| 2024-03-11 | 1.94 | 1.97 | 0.03 | 1.55% | 1.94 | 1.97 | 271786 | 5314.46 | 1.22% |
| 2024-03-08 | 1.95 | 1.94 | 0.00 | 0.00% | 1.92 | 1.96 | 234225 | 4535.88 | 1.05% |
| 2024-03-07 | 1.96 | 1.94 | -0.02 | -1.02% | 1.94 | 1.98 | 281158 | 5507.10 | 1.26% |
| 2024-03-06 | 1.92 | 1.96 | 0.02 | 1.03% | 1.92 | 1.98 | 342020 | 6681.83 | 1.54% |
| 2024-03-05 | 1.94 | 1.94 | -0.01 | -0.51% | 1.92 | 1.96 | 321868 | 6244.87 | 1.45% |
| 2024-03-04 | 1.99 | 1.95 | -0.05 | -2.50% | 1.93 | 2.00 | 424728 | 8299.20 | 1.91% |
| 2024-03-01 | 2.02 | 2.00 | -0.02 | -0.99% | 1.98 | 2.03 | 409778 | 8201.58 | 1.84% |
| 2024-02-29 | 1.97 | 2.02 | 0.04 | 2.02% | 1.96 | 2.02 | 381549 | 7625.58 | 1.71% |
| 2024-02-28 | 2.08 | 1.98 | -0.10 | -4.81% | 1.96 | 2.12 | 825094 | 16961.46 | 3.71% |
| 2024-02-27 | 2.02 | 2.08 | 0.05 | 2.46% | 2.01 | 2.08 | 587557 | 12065.79 | 2.64% |
| 2024-02-26 | 2.05 | 2.03 | -0.02 | -0.98% | 2.01 | 2.07 | 528146 | 10768.89 | 2.37% |
| 2024-02-23 | 2.04 | 2.05 | 0.01 | 0.49% | 2.01 | 2.07 | 588374 | 11994.75 | 2.64% |
| 2024-02-22 | 2.01 | 2.04 | 0.02 | 0.99% | 2.00 | 2.07 | 584029 | 11889.21 | 2.62% |
| 2024-02-21 | 1.95 | 2.02 | 0.05 | 2.54% | 1.93 | 2.10 | 891662 | 17997.71 | 4.01% |
| 2024-02-20 | 1.92 | 1.97 | 0.04 | 2.07% | 1.89 | 1.97 | 682357 | 13168.21 | 3.07% |
| 2024-02-19 | 1.90 | 1.93 | 0.05 | 2.66% | 1.87 | 1.93 | 756622 | 14388.83 | 3.40% |
| 2024-02-08 | 1.74 | 1.88 | 0.06 | 3.30% | 1.72 | 1.90 | 1082431 | 19717.76 | 4.86% |
| 2024-02-07 | 1.95 | 1.82 | -0.20 | -9.90% | 1.82 | 1.96 | 1474109 | 27256.54 | 6.62% |
| 2024-02-06 | 2.21 | 2.02 | -0.22 | -9.82% | 2.02 | 2.23 | 1898077 | 39202.03 | 8.53% |
| 2024-02-05 | 2.28 | 2.24 | -0.10 | -4.27% | 2.11 | 2.32 | 1006998 | 22179.55 | 4.53% |
| 2024-02-02 | 2.40 | 2.34 | -0.04 | -1.68% | 2.26 | 2.44 | 803780 | 18929.79 | 3.61% |
| 2024-02-01 | 2.42 | 2.38 | -0.15 | -5.93% | 2.34 | 2.48 | 908314 | 21750.65 | 4.08% |