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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 2.25 | 2.26 | 0.00 | 0.00% | 2.25 | 2.28 | 169909 | 3838.23 | 0.88% |
| 2024-05-08 | 2.27 | 2.26 | 0.00 | 0.00% | 2.24 | 2.29 | 175584 | 3973.32 | 0.91% |
| 2024-05-07 | 2.29 | 2.26 | -0.02 | -0.88% | 2.24 | 2.30 | 304124 | 6865.51 | 1.58% |
| 2024-05-06 | 2.24 | 2.28 | 0.06 | 2.70% | 2.22 | 2.30 | 339200 | 7689.65 | 1.76% |
| 2024-04-30 | 2.15 | 2.22 | 0.06 | 2.78% | 2.14 | 2.28 | 473865 | 10533.94 | 2.46% |
| 2024-04-29 | 2.14 | 2.16 | 0.02 | 0.93% | 2.12 | 2.18 | 318117 | 6830.67 | 1.65% |
| 2024-04-26 | 2.13 | 2.14 | 0.12 | 5.94% | 2.08 | 2.18 | 496925 | 10566.39 | 2.58% |
| 2024-04-25 | 2.00 | 2.02 | 0.03 | 1.51% | 1.98 | 2.02 | 104001 | 2088.50 | 0.54% |
| 2024-04-24 | 1.98 | 1.99 | 0.02 | 1.02% | 1.97 | 2.00 | 106489 | 2117.26 | 0.55% |
| 2024-04-23 | 1.99 | 1.97 | -0.02 | -1.01% | 1.96 | 2.01 | 133188 | 2641.27 | 0.69% |
| 2024-04-22 | 2.03 | 1.99 | -0.05 | -2.45% | 1.97 | 2.04 | 194058 | 3881.86 | 1.01% |
| 2024-04-19 | 2.01 | 2.04 | 0.01 | 0.49% | 2.00 | 2.06 | 233828 | 4748.83 | 1.21% |
| 2024-04-18 | 2.09 | 2.03 | -0.07 | -3.33% | 2.02 | 2.10 | 345596 | 7067.13 | 1.79% |
| 2024-04-17 | 2.00 | 2.10 | 0.07 | 3.45% | 2.00 | 2.11 | 405244 | 8406.93 | 2.10% |
| 2024-04-16 | 2.22 | 2.03 | -0.23 | -10.18% | 2.03 | 2.32 | 749583 | 15944.56 | 3.89% |
| 2024-04-15 | 2.20 | 2.26 | 0.01 | 0.44% | 2.18 | 2.45 | 878354 | 20153.40 | 4.56% |
| 2024-04-12 | 2.32 | 2.25 | -0.07 | -3.02% | 2.18 | 2.33 | 761410 | 17061.16 | 3.95% |
| 2024-04-11 | 2.10 | 2.32 | 0.21 | 9.95% | 2.08 | 2.32 | 730138 | 16462.23 | 3.79% |
| 2024-04-10 | 2.08 | 2.11 | 0.01 | 0.48% | 2.08 | 2.13 | 157504 | 3315.56 | 0.82% |
| 2024-04-09 | 2.10 | 2.10 | 0.00 | 0.00% | 2.07 | 2.12 | 147258 | 3089.20 | 0.76% |
| 2024-04-08 | 2.06 | 2.10 | 0.04 | 1.94% | 2.04 | 2.12 | 246652 | 5147.76 | 1.28% |
| 2024-04-03 | 2.04 | 2.06 | 0.02 | 0.98% | 2.02 | 2.06 | 82366 | 1680.73 | 0.43% |
| 2024-04-02 | 2.04 | 2.04 | 0.00 | 0.00% | 2.02 | 2.07 | 111607 | 2286.36 | 0.58% |
| 2024-04-01 | 2.03 | 2.04 | 0.01 | 0.49% | 2.02 | 2.04 | 75129 | 1526.28 | 0.39% |
| 2024-03-29 | 2.02 | 2.03 | 0.02 | 1.00% | 2.00 | 2.03 | 63069 | 1273.57 | 0.33% |
| 2024-03-28 | 2.00 | 2.01 | 0.01 | 0.50% | 1.99 | 2.04 | 74702 | 1506.20 | 0.39% |
| 2024-03-27 | 2.04 | 2.00 | -0.05 | -2.44% | 2.00 | 2.05 | 74360 | 1505.72 | 0.39% |
| 2024-03-26 | 2.01 | 2.05 | 0.04 | 1.99% | 2.00 | 2.05 | 86281 | 1745.83 | 0.45% |
| 2024-03-25 | 2.02 | 2.01 | -0.02 | -0.99% | 2.01 | 2.05 | 91240 | 1847.83 | 0.47% |
| 2024-03-22 | 2.07 | 2.03 | -0.03 | -1.46% | 2.02 | 2.07 | 99596 | 2032.48 | 0.52% |
| 2024-03-21 | 2.07 | 2.06 | -0.01 | -0.48% | 2.05 | 2.08 | 85063 | 1754.69 | 0.44% |
| 2024-03-20 | 2.07 | 2.07 | 0.00 | 0.00% | 2.05 | 2.08 | 97326 | 2007.92 | 0.50% |
| 2024-03-19 | 2.07 | 2.07 | 0.00 | 0.00% | 2.05 | 2.09 | 116794 | 2420.63 | 0.61% |
| 2024-03-18 | 2.07 | 2.07 | 0.01 | 0.49% | 2.05 | 2.08 | 98860 | 2044.69 | 0.51% |
| 2024-03-15 | 2.04 | 2.06 | 0.01 | 0.49% | 2.04 | 2.08 | 112797 | 2324.73 | 0.59% |
| 2024-03-14 | 2.04 | 2.05 | 0.01 | 0.49% | 2.03 | 2.06 | 89862 | 1839.46 | 0.47% |
| 2024-03-13 | 2.05 | 2.04 | -0.01 | -0.49% | 2.03 | 2.07 | 105785 | 2163.40 | 0.55% |
| 2024-03-12 | 2.08 | 2.05 | -0.03 | -1.44% | 2.04 | 2.08 | 108955 | 2237.38 | 0.57% |
| 2024-03-11 | 2.04 | 2.08 | 0.04 | 1.96% | 2.03 | 2.08 | 139930 | 2888.37 | 0.73% |
| 2024-03-08 | 2.04 | 2.04 | 0.01 | 0.49% | 2.03 | 2.09 | 114064 | 2338.28 | 0.59% |
| 2024-03-07 | 2.02 | 2.03 | 0.01 | 0.50% | 2.01 | 2.04 | 84425 | 1712.06 | 0.44% |
| 2024-03-06 | 2.00 | 2.02 | 0.02 | 1.00% | 2.00 | 2.03 | 61510 | 1238.65 | 0.32% |
| 2024-03-05 | 2.02 | 2.00 | -0.03 | -1.48% | 2.00 | 2.04 | 86397 | 1741.34 | 0.45% |
| 2024-03-04 | 2.05 | 2.03 | -0.02 | -0.98% | 2.01 | 2.06 | 104476 | 2121.64 | 0.54% |
| 2024-03-01 | 2.06 | 2.05 | -0.01 | -0.49% | 2.03 | 2.07 | 92277 | 1889.71 | 0.48% |
| 2024-02-29 | 2.00 | 2.06 | 0.06 | 3.00% | 1.99 | 2.06 | 154855 | 3142.75 | 0.80% |
| 2024-02-28 | 2.05 | 2.00 | -0.05 | -2.44% | 2.00 | 2.10 | 209520 | 4312.29 | 1.09% |
| 2024-02-27 | 2.02 | 2.05 | 0.03 | 1.49% | 2.01 | 2.05 | 103950 | 2116.41 | 0.54% |
| 2024-02-26 | 2.00 | 2.02 | 0.01 | 0.50% | 2.00 | 2.05 | 179156 | 3618.48 | 0.93% |
| 2024-02-23 | 2.01 | 2.01 | 0.00 | 0.00% | 1.98 | 2.02 | 145550 | 2913.22 | 0.75% |
| 2024-02-22 | 1.98 | 2.01 | 0.02 | 1.01% | 1.96 | 2.02 | 152337 | 3037.60 | 0.79% |
| 2024-02-21 | 1.95 | 1.99 | 0.03 | 1.53% | 1.93 | 2.03 | 183979 | 3662.74 | 0.95% |
| 2024-02-20 | 1.98 | 1.96 | -0.02 | -1.01% | 1.94 | 1.99 | 125485 | 2457.88 | 0.65% |
| 2024-02-19 | 1.89 | 1.98 | 0.10 | 5.32% | 1.89 | 1.99 | 236418 | 4624.85 | 1.23% |
| 2024-02-08 | 1.85 | 1.88 | 0.05 | 2.73% | 1.80 | 1.90 | 246457 | 4542.71 | 1.28% |
| 2024-02-07 | 1.88 | 1.83 | -0.05 | -2.66% | 1.82 | 1.90 | 244183 | 4542.80 | 1.27% |
| 2024-02-06 | 1.85 | 1.88 | 0.03 | 1.62% | 1.77 | 1.93 | 182971 | 3375.33 | 0.95% |
| 2024-02-05 | 1.99 | 1.85 | -0.14 | -7.04% | 1.81 | 2.00 | 218825 | 4110.45 | 1.14% |
| 2024-02-02 | 2.05 | 1.99 | -0.06 | -2.93% | 1.96 | 2.08 | 192810 | 3888.54 | 1.00% |
| 2024-02-01 | 2.10 | 2.05 | -0.06 | -2.84% | 2.04 | 2.12 | 221084 | 4592.62 | 1.15% |
| 2024-01-31 | 2.14 | 2.11 | -0.03 | -1.40% | 2.11 | 2.19 | 155016 | 3327.74 | 0.80% |