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 | 2.34 | 2.37 | 0.03 | 1.28% | 2.34 | 2.39 | 371335 | 8810.16 | 0.62% |
| 2024-05-08 | 2.37 | 2.34 | -0.03 | -1.27% | 2.34 | 2.38 | 350468 | 8256.41 | 0.59% |
| 2024-05-07 | 2.39 | 2.37 | -0.02 | -0.84% | 2.36 | 2.40 | 437599 | 10400.42 | 0.73% |
| 2024-05-06 | 2.38 | 2.39 | 0.02 | 0.84% | 2.38 | 2.42 | 441406 | 10583.53 | 0.74% |
| 2024-04-30 | 2.45 | 2.37 | -0.09 | -3.66% | 2.37 | 2.45 | 563718 | 13530.29 | 0.94% |
| 2024-04-29 | 2.42 | 2.46 | 0.05 | 2.07% | 2.39 | 2.47 | 497364 | 12138.88 | 0.83% |
| 2024-04-26 | 2.37 | 2.41 | 0.04 | 1.69% | 2.36 | 2.42 | 482445 | 11525.18 | 0.81% |
| 2024-04-25 | 2.35 | 2.37 | 0.01 | 0.42% | 2.35 | 2.39 | 411450 | 9759.11 | 0.69% |
| 2024-04-24 | 2.40 | 2.36 | -0.03 | -1.26% | 2.33 | 2.40 | 527785 | 12435.74 | 0.88% |
| 2024-04-23 | 2.46 | 2.39 | -0.07 | -2.85% | 2.39 | 2.47 | 722350 | 17447.83 | 1.21% |
| 2024-04-22 | 2.53 | 2.46 | -0.07 | -2.77% | 2.45 | 2.56 | 497034 | 12418.29 | 0.83% |
| 2024-04-19 | 2.49 | 2.53 | 0.03 | 1.20% | 2.49 | 2.55 | 558463 | 14135.00 | 0.94% |
| 2024-04-18 | 2.46 | 2.50 | 0.04 | 1.63% | 2.45 | 2.54 | 583032 | 14549.92 | 0.98% |
| 2024-04-17 | 2.41 | 2.46 | 0.05 | 2.07% | 2.41 | 2.46 | 638370 | 15548.44 | 1.07% |
| 2024-04-16 | 2.46 | 2.41 | -0.07 | -2.82% | 2.40 | 2.50 | 621330 | 15187.35 | 1.04% |
| 2024-04-15 | 2.50 | 2.48 | -0.03 | -1.20% | 2.41 | 2.52 | 494520 | 12232.83 | 0.83% |
| 2024-04-12 | 2.53 | 2.51 | -0.02 | -0.79% | 2.50 | 2.54 | 344616 | 8671.51 | 0.58% |
| 2024-04-11 | 2.52 | 2.53 | 0.01 | 0.40% | 2.49 | 2.56 | 549493 | 13892.75 | 0.92% |
| 2024-04-10 | 2.55 | 2.52 | -0.03 | -1.18% | 2.51 | 2.57 | 401851 | 10201.09 | 0.67% |
| 2024-04-09 | 2.53 | 2.55 | 0.02 | 0.79% | 2.52 | 2.56 | 399933 | 10170.80 | 0.67% |
| 2024-04-08 | 2.59 | 2.53 | -0.05 | -1.94% | 2.52 | 2.60 | 683581 | 17515.92 | 1.15% |
| 2024-04-03 | 2.53 | 2.58 | 0.05 | 1.98% | 2.52 | 2.59 | 719742 | 18395.05 | 1.21% |
| 2024-04-02 | 2.50 | 2.53 | 0.03 | 1.20% | 2.49 | 2.55 | 560825 | 14141.77 | 0.94% |
| 2024-04-01 | 2.44 | 2.50 | 0.06 | 2.46% | 2.43 | 2.50 | 622994 | 15378.84 | 1.04% |
| 2024-03-29 | 2.41 | 2.44 | 0.03 | 1.24% | 2.40 | 2.44 | 428829 | 10369.12 | 0.72% |
| 2024-03-28 | 2.43 | 2.41 | -0.02 | -0.82% | 2.41 | 2.45 | 429003 | 10410.20 | 0.72% |
| 2024-03-27 | 2.44 | 2.43 | -0.01 | -0.41% | 2.43 | 2.46 | 341588 | 8349.22 | 0.57% |
| 2024-03-26 | 2.46 | 2.44 | -0.02 | -0.81% | 2.41 | 2.48 | 486270 | 11848.61 | 0.81% |
| 2024-03-25 | 2.49 | 2.46 | -0.04 | -1.60% | 2.46 | 2.51 | 485204 | 12036.81 | 0.81% |
| 2024-03-22 | 2.52 | 2.50 | -0.02 | -0.79% | 2.47 | 2.53 | 452440 | 11291.09 | 0.76% |
| 2024-03-21 | 2.54 | 2.52 | -0.02 | -0.79% | 2.52 | 2.55 | 340043 | 8596.81 | 0.57% |
| 2024-03-20 | 2.55 | 2.54 | -0.01 | -0.39% | 2.53 | 2.56 | 365351 | 9278.90 | 0.61% |
| 2024-03-19 | 2.57 | 2.55 | -0.01 | -0.39% | 2.55 | 2.61 | 523855 | 13490.11 | 0.88% |
| 2024-03-18 | 2.58 | 2.56 | -0.01 | -0.39% | 2.54 | 2.59 | 371273 | 9508.48 | 0.62% |
| 2024-03-15 | 2.55 | 2.57 | 0.02 | 0.78% | 2.52 | 2.58 | 431241 | 11013.89 | 0.72% |
| 2024-03-14 | 2.55 | 2.55 | -0.01 | -0.39% | 2.54 | 2.59 | 322399 | 8282.67 | 0.54% |
| 2024-03-13 | 2.56 | 2.56 | 0.00 | 0.00% | 2.53 | 2.57 | 291692 | 7452.06 | 0.49% |
| 2024-03-12 | 2.60 | 2.56 | -0.05 | -1.92% | 2.55 | 2.60 | 481064 | 12337.07 | 0.81% |
| 2024-03-11 | 2.61 | 2.61 | 0.00 | 0.00% | 2.58 | 2.63 | 372985 | 9680.12 | 0.63% |
| 2024-03-08 | 2.63 | 2.61 | -0.04 | -1.51% | 2.60 | 2.66 | 306924 | 8047.64 | 0.51% |
| 2024-03-07 | 2.58 | 2.65 | 0.08 | 3.11% | 2.57 | 2.67 | 557308 | 14703.94 | 0.93% |
| 2024-03-06 | 2.56 | 2.57 | -0.01 | -0.39% | 2.56 | 2.60 | 282443 | 7287.24 | 0.47% |
| 2024-03-05 | 2.59 | 2.58 | 0.00 | 0.00% | 2.56 | 2.59 | 264813 | 6816.34 | 0.44% |
| 2024-03-04 | 2.63 | 2.58 | -0.05 | -1.90% | 2.56 | 2.64 | 414061 | 10737.32 | 0.69% |
| 2024-03-01 | 2.66 | 2.63 | -0.02 | -0.75% | 2.62 | 2.66 | 365535 | 9657.43 | 0.61% |
| 2024-02-29 | 2.63 | 2.65 | 0.02 | 0.76% | 2.62 | 2.68 | 369835 | 9787.54 | 0.62% |
| 2024-02-28 | 2.66 | 2.63 | -0.03 | -1.13% | 2.63 | 2.71 | 471614 | 12608.85 | 0.79% |
| 2024-02-27 | 2.64 | 2.66 | 0.02 | 0.76% | 2.62 | 2.67 | 279624 | 7402.86 | 0.47% |
| 2024-02-26 | 2.71 | 2.64 | -0.06 | -2.22% | 2.63 | 2.72 | 471509 | 12579.97 | 0.79% |
| 2024-02-23 | 2.73 | 2.70 | -0.02 | -0.74% | 2.68 | 2.74 | 314691 | 8506.93 | 0.53% |
| 2024-02-22 | 2.72 | 2.72 | 0.00 | 0.00% | 2.70 | 2.74 | 266941 | 7236.78 | 0.45% |
| 2024-02-21 | 2.73 | 2.72 | -0.01 | -0.37% | 2.70 | 2.77 | 318817 | 8725.76 | 0.53% |
| 2024-02-20 | 2.76 | 2.73 | -0.04 | -1.44% | 2.70 | 2.76 | 304127 | 8278.12 | 0.51% |
| 2024-02-19 | 2.80 | 2.77 | 0.01 | 0.36% | 2.75 | 2.83 | 579716 | 16161.43 | 0.97% |
| 2024-02-08 | 2.71 | 2.76 | 0.06 | 2.22% | 2.69 | 2.80 | 737040 | 20451.60 | 1.24% |
| 2024-02-07 | 2.53 | 2.70 | 0.17 | 6.72% | 2.51 | 2.74 | 1125725 | 30204.16 | 1.89% |
| 2024-02-06 | 2.42 | 2.53 | 0.08 | 3.27% | 2.39 | 2.54 | 625397 | 15405.83 | 1.05% |
| 2024-02-05 | 2.54 | 2.45 | -0.10 | -3.92% | 2.40 | 2.55 | 701588 | 17317.73 | 1.18% |
| 2024-02-02 | 2.59 | 2.55 | -0.04 | -1.54% | 2.49 | 2.64 | 527383 | 13579.54 | 0.88% |
| 2024-02-01 | 2.64 | 2.59 | -0.05 | -1.89% | 2.58 | 2.66 | 442710 | 11571.57 | 0.74% |
| 2024-01-31 | 2.72 | 2.64 | -0.08 | -2.94% | 2.62 | 2.74 | 423742 | 11306.24 | 0.71% |