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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 2.62 | 2.63 | -0.04 | -1.50% | 2.58 | 2.66 | 199020 | 5215.66 | 0.48% |
| 2024-05-17 | 2.65 | 2.67 | 0.03 | 1.14% | 2.63 | 2.68 | 80719 | 2137.44 | 0.19% |
| 2024-05-16 | 2.68 | 2.64 | -0.05 | -1.86% | 2.63 | 2.70 | 99206 | 2636.81 | 0.24% |
| 2024-05-15 | 2.67 | 2.69 | 0.03 | 1.13% | 2.63 | 2.71 | 128856 | 3456.42 | 0.31% |
| 2024-05-14 | 2.70 | 2.66 | -0.01 | -0.37% | 2.66 | 2.71 | 99907 | 2679.21 | 0.24% |
| 2024-05-13 | 2.64 | 2.67 | 0.02 | 0.75% | 2.60 | 2.68 | 83756 | 2215.66 | 0.20% |
| 2024-05-10 | 2.68 | 2.65 | -0.04 | -1.49% | 2.60 | 2.70 | 132569 | 3517.98 | 0.32% |
| 2024-05-09 | 2.70 | 2.69 | 0.01 | 0.37% | 2.66 | 2.73 | 109916 | 2957.51 | 0.27% |
| 2024-05-08 | 2.70 | 2.68 | -0.03 | -1.11% | 2.67 | 2.71 | 124271 | 3335.66 | 0.30% |
| 2024-05-07 | 2.66 | 2.71 | 0.04 | 1.50% | 2.65 | 2.72 | 159577 | 4305.12 | 0.39% |
| 2024-05-06 | 2.72 | 2.67 | -0.08 | -2.91% | 2.61 | 2.73 | 228928 | 6103.93 | 0.55% |
| 2024-04-30 | 2.77 | 2.75 | -0.04 | -1.43% | 2.71 | 2.78 | 190870 | 5250.85 | 0.46% |
| 2024-04-29 | 2.75 | 2.79 | 0.03 | 1.09% | 2.73 | 2.80 | 311719 | 8621.67 | 0.75% |
| 2024-04-26 | 2.71 | 2.76 | 0.08 | 2.99% | 2.68 | 2.76 | 186798 | 5105.30 | 0.45% |
| 2024-04-25 | 2.66 | 2.68 | -0.07 | -2.55% | 2.65 | 2.72 | 207852 | 5576.07 | 0.50% |
| 2024-04-24 | 2.80 | 2.75 | 0.05 | 1.85% | 2.71 | 2.83 | 242378 | 6708.77 | 0.58% |
| 2024-04-23 | 2.59 | 2.70 | 0.11 | 4.25% | 2.59 | 2.72 | 178793 | 4763.77 | 0.43% |
| 2024-04-22 | 2.69 | 2.59 | -0.12 | -4.43% | 2.58 | 2.74 | 261526 | 6912.54 | 0.63% |
| 2024-04-19 | 2.66 | 2.71 | 0.03 | 1.12% | 2.65 | 2.72 | 161483 | 4354.65 | 0.39% |
| 2024-04-18 | 2.60 | 2.68 | 0.08 | 3.08% | 2.57 | 2.69 | 231148 | 6088.35 | 0.56% |
| 2024-04-17 | 2.50 | 2.60 | 0.12 | 4.84% | 2.50 | 2.60 | 237053 | 6126.48 | 0.57% |
| 2024-04-16 | 2.50 | 2.48 | -0.03 | -1.20% | 2.44 | 2.55 | 187751 | 4694.07 | 0.45% |
| 2024-04-15 | 2.60 | 2.51 | -0.10 | -3.83% | 2.48 | 2.61 | 281445 | 7151.77 | 0.68% |
| 2024-04-12 | 2.66 | 2.61 | -0.04 | -1.51% | 2.61 | 2.67 | 159590 | 4203.51 | 0.39% |
| 2024-04-11 | 2.71 | 2.65 | -0.07 | -2.57% | 2.63 | 2.75 | 184630 | 4969.11 | 0.45% |
| 2024-04-10 | 2.74 | 2.72 | -0.04 | -1.45% | 2.70 | 2.76 | 121705 | 3315.35 | 0.29% |
| 2024-04-09 | 2.79 | 2.76 | -0.01 | -0.36% | 2.72 | 2.80 | 133599 | 3667.96 | 0.32% |
| 2024-04-08 | 2.77 | 2.77 | -0.03 | -1.07% | 2.74 | 2.84 | 188566 | 5254.80 | 0.46% |
| 2024-04-03 | 2.75 | 2.80 | 0.04 | 1.45% | 2.71 | 2.82 | 221908 | 6128.70 | 0.54% |
| 2024-04-02 | 2.78 | 2.76 | -0.02 | -0.72% | 2.76 | 2.84 | 263360 | 7378.44 | 0.64% |
| 2024-04-01 | 2.70 | 2.78 | 0.07 | 2.58% | 2.70 | 2.79 | 212176 | 5833.90 | 0.51% |
| 2024-03-29 | 2.60 | 2.71 | 0.12 | 4.63% | 2.60 | 2.72 | 254179 | 6767.34 | 0.61% |
| 2024-03-28 | 2.51 | 2.59 | 0.05 | 1.97% | 2.51 | 2.60 | 151510 | 3900.58 | 0.37% |
| 2024-03-27 | 2.64 | 2.54 | -0.12 | -4.51% | 2.53 | 2.67 | 262006 | 6783.97 | 0.63% |
| 2024-03-26 | 2.63 | 2.66 | 0.03 | 1.14% | 2.63 | 2.70 | 200312 | 5317.51 | 0.48% |
| 2024-03-25 | 2.62 | 2.63 | 0.02 | 0.77% | 2.58 | 2.71 | 241401 | 6407.71 | 0.58% |
| 2024-03-22 | 2.59 | 2.61 | 0.01 | 0.38% | 2.57 | 2.67 | 184146 | 4819.69 | 0.44% |
| 2024-03-21 | 2.58 | 2.60 | 0.01 | 0.39% | 2.56 | 2.64 | 220213 | 5690.23 | 0.53% |
| 2024-03-20 | 2.48 | 2.59 | 0.10 | 4.02% | 2.48 | 2.61 | 372340 | 9615.40 | 0.90% |
| 2024-03-19 | 2.42 | 2.49 | 0.07 | 2.89% | 2.41 | 2.53 | 228495 | 5689.33 | 0.55% |
| 2024-03-18 | 2.42 | 2.42 | 0.00 | 0.00% | 2.39 | 2.43 | 117908 | 2836.79 | 0.28% |
| 2024-03-15 | 2.36 | 2.42 | 0.06 | 2.54% | 2.34 | 2.45 | 159573 | 3823.54 | 0.39% |
| 2024-03-14 | 2.35 | 2.36 | 0.01 | 0.43% | 2.33 | 2.38 | 103716 | 2446.09 | 0.25% |
| 2024-03-13 | 2.38 | 2.35 | -0.03 | -1.26% | 2.34 | 2.38 | 100520 | 2362.49 | 0.24% |
| 2024-03-12 | 2.37 | 2.38 | -0.01 | -0.42% | 2.35 | 2.40 | 145979 | 3460.07 | 0.35% |
| 2024-03-11 | 2.36 | 2.39 | 0.01 | 0.42% | 2.36 | 2.40 | 120810 | 2876.57 | 0.29% |
| 2024-03-08 | 2.30 | 2.38 | 0.07 | 3.03% | 2.30 | 2.41 | 194017 | 4575.37 | 0.47% |
| 2024-03-07 | 2.36 | 2.31 | -0.05 | -2.12% | 2.30 | 2.38 | 235158 | 5512.73 | 0.57% |
| 2024-03-06 | 2.24 | 2.36 | 0.11 | 4.89% | 2.23 | 2.36 | 266529 | 6166.77 | 0.64% |
| 2024-03-05 | 2.28 | 2.25 | -0.03 | -1.32% | 2.24 | 2.29 | 135231 | 3055.08 | 0.33% |
| 2024-03-04 | 2.23 | 2.28 | 0.05 | 2.24% | 2.23 | 2.29 | 192494 | 4367.21 | 0.46% |
| 2024-03-01 | 2.24 | 2.23 | -0.01 | -0.45% | 2.22 | 2.26 | 91264 | 2041.83 | 0.22% |
| 2024-02-29 | 2.19 | 2.24 | 0.00 | 0.00% | 2.18 | 2.24 | 151255 | 3359.79 | 0.37% |
| 2024-02-28 | 2.27 | 2.24 | -0.03 | -1.32% | 2.24 | 2.31 | 221752 | 5035.27 | 0.54% |
| 2024-02-27 | 2.27 | 2.27 | 0.00 | 0.00% | 2.24 | 2.28 | 131365 | 2968.48 | 0.32% |
| 2024-02-26 | 2.26 | 2.27 | 0.01 | 0.44% | 2.25 | 2.29 | 127556 | 2895.59 | 0.31% |
| 2024-02-23 | 2.25 | 2.26 | 0.00 | 0.00% | 2.24 | 2.28 | 130808 | 2951.44 | 0.32% |
| 2024-02-22 | 2.26 | 2.26 | -0.01 | -0.44% | 2.23 | 2.27 | 124689 | 2805.54 | 0.30% |
| 2024-02-21 | 2.25 | 2.27 | 0.00 | 0.00% | 2.24 | 2.31 | 125810 | 2871.21 | 0.30% |
| 2024-02-20 | 2.29 | 2.27 | -0.01 | -0.44% | 2.23 | 2.29 | 101998 | 2307.28 | 0.25% |
| 2024-02-19 | 2.22 | 2.28 | 0.05 | 2.24% | 2.21 | 2.30 | 93376 | 2120.30 | 0.23% |