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 | 2.46 | 2.43 | -0.02 | -0.82% | 2.40 | 2.47 | 439852 | 10661.14 | 1.71% |
| 2024-05-09 | 2.30 | 2.45 | 0.14 | 6.06% | 2.30 | 2.54 | 859272 | 20936.19 | 3.34% |
| 2024-05-08 | 2.33 | 2.31 | -0.03 | -1.28% | 2.30 | 2.34 | 206817 | 4796.49 | 0.80% |
| 2024-05-07 | 2.34 | 2.34 | 0.00 | 0.00% | 2.31 | 2.35 | 238207 | 5556.03 | 0.93% |
| 2024-05-06 | 2.34 | 2.34 | 0.04 | 1.74% | 2.33 | 2.39 | 257186 | 6058.99 | 1.00% |
| 2024-04-30 | 2.34 | 2.30 | -0.03 | -1.29% | 2.30 | 2.35 | 280147 | 6511.15 | 1.09% |
| 2024-04-29 | 2.22 | 2.33 | 0.12 | 5.43% | 2.20 | 2.34 | 401027 | 9186.47 | 1.56% |
| 2024-04-26 | 2.17 | 2.21 | 0.02 | 0.91% | 2.16 | 2.22 | 204080 | 4480.06 | 0.79% |
| 2024-04-25 | 2.20 | 2.19 | 0.00 | 0.00% | 2.16 | 2.21 | 210773 | 4613.00 | 0.82% |
| 2024-04-24 | 2.18 | 2.19 | 0.01 | 0.46% | 2.16 | 2.20 | 149064 | 3239.99 | 0.58% |
| 2024-04-23 | 2.22 | 2.18 | -0.04 | -1.80% | 2.16 | 2.23 | 169877 | 3716.39 | 0.66% |
| 2024-04-22 | 2.21 | 2.22 | -0.02 | -0.89% | 2.19 | 2.26 | 167508 | 3728.30 | 0.65% |
| 2024-04-19 | 2.18 | 2.24 | 0.06 | 2.75% | 2.17 | 2.26 | 239487 | 5322.12 | 0.93% |
| 2024-04-18 | 2.21 | 2.18 | -0.03 | -1.36% | 2.17 | 2.21 | 180141 | 3947.90 | 0.70% |
| 2024-04-17 | 2.11 | 2.21 | 0.12 | 5.74% | 2.10 | 2.21 | 256664 | 5560.04 | 1.00% |
| 2024-04-16 | 2.20 | 2.09 | -0.11 | -5.00% | 2.09 | 2.20 | 251810 | 5374.51 | 0.98% |
| 2024-04-15 | 2.25 | 2.20 | -0.06 | -2.65% | 2.14 | 2.27 | 274462 | 6067.10 | 1.07% |
| 2024-04-12 | 2.26 | 2.26 | -0.01 | -0.44% | 2.25 | 2.30 | 177138 | 4027.68 | 0.69% |
| 2024-04-11 | 2.25 | 2.27 | 0.00 | 0.00% | 2.24 | 2.30 | 150413 | 3422.26 | 0.58% |
| 2024-04-10 | 2.30 | 2.27 | -0.05 | -2.16% | 2.25 | 2.31 | 172855 | 3933.73 | 0.67% |
| 2024-04-09 | 2.29 | 2.32 | 0.02 | 0.87% | 2.28 | 2.32 | 149132 | 3433.21 | 0.58% |
| 2024-04-08 | 2.36 | 2.30 | -0.06 | -2.54% | 2.30 | 2.36 | 212208 | 4945.13 | 0.82% |
| 2024-04-03 | 2.38 | 2.36 | -0.01 | -0.42% | 2.34 | 2.41 | 220019 | 5202.28 | 0.86% |
| 2024-04-02 | 2.38 | 2.37 | 0.00 | 0.00% | 2.35 | 2.39 | 232500 | 5502.01 | 0.90% |
| 2024-04-01 | 2.34 | 2.37 | 0.03 | 1.28% | 2.33 | 2.37 | 174349 | 4114.31 | 0.68% |
| 2024-03-29 | 2.31 | 2.34 | 0.03 | 1.30% | 2.29 | 2.34 | 153621 | 3562.06 | 0.60% |
| 2024-03-28 | 2.24 | 2.31 | 0.06 | 2.67% | 2.24 | 2.32 | 198834 | 4553.75 | 0.77% |
| 2024-03-27 | 2.31 | 2.25 | -0.06 | -2.60% | 2.25 | 2.31 | 207458 | 4731.22 | 0.81% |
| 2024-03-26 | 2.33 | 2.31 | -0.01 | -0.43% | 2.28 | 2.33 | 167701 | 3868.54 | 0.65% |
| 2024-03-25 | 2.36 | 2.32 | -0.06 | -2.52% | 2.32 | 2.38 | 235171 | 5518.56 | 0.91% |
| 2024-03-22 | 2.41 | 2.38 | -0.04 | -1.65% | 2.37 | 2.42 | 249536 | 5958.44 | 0.97% |
| 2024-03-21 | 2.45 | 2.42 | -0.02 | -0.82% | 2.40 | 2.46 | 199558 | 4843.77 | 0.78% |
| 2024-03-20 | 2.42 | 2.44 | 0.02 | 0.83% | 2.41 | 2.45 | 203835 | 4949.38 | 0.79% |
| 2024-03-19 | 2.45 | 2.42 | -0.03 | -1.22% | 2.41 | 2.46 | 199426 | 4851.81 | 0.78% |
| 2024-03-18 | 2.44 | 2.45 | 0.01 | 0.41% | 2.42 | 2.45 | 206357 | 5028.31 | 0.80% |
| 2024-03-15 | 2.39 | 2.44 | 0.04 | 1.67% | 2.37 | 2.44 | 226584 | 5458.65 | 0.88% |
| 2024-03-14 | 2.42 | 2.40 | -0.03 | -1.23% | 2.38 | 2.44 | 225716 | 5430.00 | 0.88% |
| 2024-03-13 | 2.45 | 2.43 | -0.03 | -1.22% | 2.40 | 2.47 | 242821 | 5900.43 | 0.94% |
| 2024-03-12 | 2.42 | 2.46 | 0.04 | 1.65% | 2.39 | 2.47 | 282421 | 6857.12 | 1.10% |
| 2024-03-11 | 2.38 | 2.42 | 0.04 | 1.68% | 2.37 | 2.42 | 176415 | 4232.40 | 0.69% |
| 2024-03-08 | 2.39 | 2.38 | 0.00 | 0.00% | 2.35 | 2.40 | 152032 | 3609.88 | 0.59% |
| 2024-03-07 | 2.40 | 2.38 | -0.02 | -0.83% | 2.37 | 2.43 | 187401 | 4496.57 | 0.73% |
| 2024-03-06 | 2.37 | 2.40 | 0.02 | 0.84% | 2.36 | 2.42 | 172689 | 4126.50 | 0.67% |
| 2024-03-05 | 2.41 | 2.38 | -0.02 | -0.83% | 2.36 | 2.41 | 232086 | 5513.62 | 0.90% |
| 2024-03-04 | 2.44 | 2.40 | -0.04 | -1.64% | 2.38 | 2.46 | 199163 | 4791.62 | 0.77% |
| 2024-03-01 | 2.45 | 2.44 | -0.02 | -0.81% | 2.42 | 2.48 | 246683 | 6017.65 | 0.96% |
| 2024-02-29 | 2.38 | 2.46 | 0.07 | 2.93% | 2.37 | 2.46 | 253663 | 6150.42 | 0.99% |
| 2024-02-28 | 2.48 | 2.39 | -0.09 | -3.63% | 2.37 | 2.53 | 430609 | 10639.61 | 1.67% |
| 2024-02-27 | 2.42 | 2.48 | 0.05 | 2.06% | 2.42 | 2.48 | 220736 | 5415.96 | 0.86% |
| 2024-02-26 | 2.44 | 2.43 | -0.01 | -0.41% | 2.41 | 2.48 | 232396 | 5676.17 | 0.90% |
| 2024-02-23 | 2.40 | 2.44 | 0.05 | 2.09% | 2.38 | 2.45 | 253569 | 6123.57 | 0.99% |
| 2024-02-22 | 2.36 | 2.39 | 0.01 | 0.42% | 2.36 | 2.41 | 223465 | 5332.29 | 0.87% |
| 2024-02-21 | 2.34 | 2.38 | 0.02 | 0.85% | 2.33 | 2.44 | 320790 | 7671.15 | 1.25% |
| 2024-02-20 | 2.38 | 2.36 | -0.01 | -0.42% | 2.32 | 2.38 | 225291 | 5279.98 | 0.88% |
| 2024-02-19 | 2.41 | 2.37 | -0.02 | -0.84% | 2.35 | 2.42 | 295866 | 7049.75 | 1.15% |
| 2024-02-08 | 2.30 | 2.39 | 0.11 | 4.82% | 2.29 | 2.43 | 427342 | 10198.67 | 1.66% |
| 2024-02-07 | 2.20 | 2.28 | 0.09 | 4.11% | 2.17 | 2.34 | 386978 | 8730.33 | 1.50% |
| 2024-02-06 | 2.02 | 2.19 | 0.15 | 7.35% | 1.99 | 2.23 | 379223 | 8004.00 | 1.47% |
| 2024-02-05 | 2.18 | 2.04 | -0.14 | -6.42% | 1.99 | 2.18 | 388264 | 8026.80 | 1.51% |
| 2024-02-02 | 2.26 | 2.18 | -0.07 | -3.11% | 2.14 | 2.30 | 364436 | 8068.67 | 1.42% |
| 2024-02-01 | 2.28 | 2.25 | -0.03 | -1.32% | 2.23 | 2.32 | 295323 | 6702.45 | 1.15% |
| 2024-01-31 | 2.36 | 2.28 | -0.07 | -2.98% | 2.28 | 2.40 | 291004 | 6768.96 | 1.13% |