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 | 2.28 | 2.34 | 0.06 | 2.63% | 2.27 | 2.39 | 196236 | 4583.09 | 1.11% |
| 2024-05-08 | 2.31 | 2.28 | -0.05 | -2.15% | 2.27 | 2.33 | 143333 | 3284.55 | 0.81% |
| 2024-05-07 | 2.38 | 2.33 | -0.03 | -1.27% | 2.31 | 2.40 | 126413 | 2951.85 | 0.71% |
| 2024-05-06 | 2.28 | 2.36 | 0.09 | 3.96% | 2.28 | 2.36 | 226479 | 5267.71 | 1.28% |
| 2024-04-30 | 2.32 | 2.27 | -0.05 | -2.16% | 2.26 | 2.33 | 165508 | 3770.66 | 0.93% |
| 2024-04-29 | 2.23 | 2.32 | 0.10 | 4.50% | 2.23 | 2.32 | 211758 | 4852.64 | 1.19% |
| 2024-04-26 | 2.20 | 2.22 | 0.03 | 1.37% | 2.18 | 2.23 | 176620 | 3884.91 | 1.00% |
| 2024-04-25 | 2.19 | 2.19 | -0.01 | -0.45% | 2.18 | 2.22 | 108686 | 2391.27 | 0.61% |
| 2024-04-24 | 2.19 | 2.20 | 0.00 | 0.00% | 2.17 | 2.22 | 160077 | 3514.81 | 0.90% |
| 2024-04-23 | 2.22 | 2.20 | -0.03 | -1.35% | 2.20 | 2.25 | 193052 | 4285.55 | 1.09% |
| 2024-04-22 | 2.30 | 2.23 | -0.10 | -4.29% | 2.17 | 2.33 | 389172 | 8694.66 | 2.19% |
| 2024-04-19 | 2.26 | 2.33 | 0.04 | 1.75% | 2.26 | 2.45 | 422357 | 9929.91 | 2.38% |
| 2024-04-18 | 2.36 | 2.29 | -0.11 | -4.58% | 2.26 | 2.38 | 545625 | 12636.04 | 3.08% |
| 2024-04-17 | 2.25 | 2.40 | -0.02 | -0.83% | 2.25 | 2.51 | 802526 | 19136.87 | 4.52% |
| 2024-04-16 | 2.55 | 2.42 | -0.27 | -10.04% | 2.42 | 2.63 | 760288 | 18744.56 | 4.29% |
| 2024-04-15 | 2.86 | 2.69 | -0.30 | -10.03% | 2.69 | 3.11 | 1443469 | 41712.20 | 8.14% |
| 2024-04-12 | 2.86 | 2.99 | 0.27 | 9.93% | 2.81 | 2.99 | 1274702 | 37850.22 | 7.19% |
| 2024-04-11 | 2.44 | 2.72 | 0.25 | 10.12% | 2.39 | 2.72 | 682285 | 17733.80 | 3.85% |
| 2024-04-10 | 2.35 | 2.47 | 0.12 | 5.11% | 2.34 | 2.59 | 465755 | 11468.27 | 2.63% |
| 2024-04-09 | 2.34 | 2.35 | 0.01 | 0.43% | 2.33 | 2.36 | 56452 | 1323.40 | 0.32% |
| 2024-04-08 | 2.37 | 2.34 | -0.03 | -1.27% | 2.33 | 2.37 | 91520 | 2151.34 | 0.52% |
| 2024-04-03 | 2.40 | 2.37 | -0.02 | -0.84% | 2.36 | 2.41 | 72473 | 1722.26 | 0.41% |
| 2024-04-02 | 2.39 | 2.39 | 0.00 | 0.00% | 2.37 | 2.41 | 94659 | 2262.39 | 0.53% |
| 2024-04-01 | 2.34 | 2.39 | 0.04 | 1.70% | 2.33 | 2.39 | 104944 | 2480.22 | 0.59% |
| 2024-03-29 | 2.32 | 2.35 | 0.02 | 0.86% | 2.31 | 2.35 | 74042 | 1728.74 | 0.42% |
| 2024-03-28 | 2.31 | 2.33 | 0.01 | 0.43% | 2.29 | 2.36 | 77746 | 1813.19 | 0.44% |
| 2024-03-27 | 2.41 | 2.32 | -0.10 | -4.13% | 2.32 | 2.41 | 150339 | 3532.66 | 0.85% |
| 2024-03-26 | 2.38 | 2.42 | 0.03 | 1.26% | 2.35 | 2.42 | 209409 | 4978.19 | 1.18% |
| 2024-03-25 | 2.36 | 2.39 | 0.02 | 0.84% | 2.35 | 2.47 | 175575 | 4248.34 | 0.99% |
| 2024-03-22 | 2.40 | 2.37 | -0.02 | -0.84% | 2.37 | 2.44 | 152710 | 3662.59 | 0.86% |
| 2024-03-21 | 2.38 | 2.39 | 0.01 | 0.42% | 2.36 | 2.40 | 101184 | 2414.08 | 0.57% |
| 2024-03-20 | 2.36 | 2.38 | 0.02 | 0.85% | 2.35 | 2.39 | 73722 | 1748.75 | 0.42% |
| 2024-03-19 | 2.39 | 2.36 | -0.02 | -0.84% | 2.36 | 2.39 | 103774 | 2461.80 | 0.58% |
| 2024-03-18 | 2.39 | 2.38 | 0.01 | 0.42% | 2.36 | 2.41 | 119928 | 2858.98 | 0.68% |
| 2024-03-15 | 2.34 | 2.37 | 0.02 | 0.85% | 2.33 | 2.38 | 69763 | 1644.90 | 0.39% |
| 2024-03-14 | 2.35 | 2.35 | -0.01 | -0.42% | 2.32 | 2.37 | 77736 | 1826.80 | 0.44% |
| 2024-03-13 | 2.37 | 2.36 | -0.01 | -0.42% | 2.33 | 2.38 | 72410 | 1703.07 | 0.41% |
| 2024-03-12 | 2.33 | 2.37 | 0.03 | 1.28% | 2.32 | 2.37 | 98572 | 2314.71 | 0.56% |
| 2024-03-11 | 2.29 | 2.34 | 0.04 | 1.74% | 2.29 | 2.34 | 65988 | 1530.61 | 0.37% |
| 2024-03-08 | 2.31 | 2.30 | -0.03 | -1.29% | 2.28 | 2.33 | 107978 | 2485.86 | 0.61% |
| 2024-03-07 | 2.31 | 2.33 | 0.03 | 1.30% | 2.29 | 2.43 | 173103 | 4093.74 | 0.98% |
| 2024-03-06 | 2.24 | 2.30 | 0.03 | 1.32% | 2.24 | 2.32 | 61858 | 1417.91 | 0.35% |
| 2024-03-05 | 2.34 | 2.27 | -0.07 | -2.99% | 2.27 | 2.34 | 92924 | 2128.70 | 0.52% |
| 2024-03-04 | 2.38 | 2.34 | -0.02 | -0.85% | 2.31 | 2.38 | 91884 | 2142.65 | 0.52% |
| 2024-03-01 | 2.38 | 2.36 | -0.02 | -0.84% | 2.33 | 2.40 | 95447 | 2253.34 | 0.54% |
| 2024-02-29 | 2.30 | 2.38 | 0.06 | 2.59% | 2.26 | 2.39 | 152827 | 3589.37 | 0.86% |
| 2024-02-28 | 2.45 | 2.32 | -0.13 | -5.31% | 2.32 | 2.49 | 269096 | 6493.73 | 1.52% |
| 2024-02-27 | 2.41 | 2.45 | 0.02 | 0.82% | 2.40 | 2.46 | 150019 | 3650.94 | 0.85% |
| 2024-02-26 | 2.35 | 2.43 | 0.07 | 2.97% | 2.34 | 2.48 | 245226 | 5940.18 | 1.38% |
| 2024-02-23 | 2.31 | 2.36 | 0.05 | 2.16% | 2.27 | 2.37 | 222595 | 5159.50 | 1.25% |
| 2024-02-22 | 2.27 | 2.31 | 0.02 | 0.87% | 2.27 | 2.32 | 142091 | 3259.31 | 0.80% |
| 2024-02-21 | 2.24 | 2.29 | 0.04 | 1.78% | 2.22 | 2.33 | 178405 | 4085.73 | 1.01% |
| 2024-02-20 | 2.26 | 2.25 | -0.02 | -0.88% | 2.22 | 2.28 | 118380 | 2663.52 | 0.67% |
| 2024-02-19 | 2.25 | 2.27 | 0.08 | 3.65% | 2.20 | 2.29 | 163637 | 3671.09 | 0.92% |
| 2024-02-08 | 2.03 | 2.19 | 0.13 | 6.31% | 2.03 | 2.20 | 184719 | 3922.75 | 1.04% |
| 2024-02-07 | 2.19 | 2.06 | -0.11 | -5.07% | 2.02 | 2.20 | 219105 | 4634.48 | 1.24% |
| 2024-02-06 | 2.01 | 2.17 | 0.08 | 3.83% | 1.93 | 2.25 | 235977 | 4926.33 | 1.33% |
| 2024-02-05 | 2.28 | 2.09 | -0.23 | -9.91% | 2.09 | 2.29 | 260564 | 5552.02 | 1.47% |
| 2024-02-02 | 2.32 | 2.32 | -0.11 | -4.53% | 2.20 | 2.46 | 333049 | 7798.14 | 1.88% |
| 2024-02-01 | 2.65 | 2.43 | -0.27 | -10.00% | 2.43 | 2.65 | 474192 | 11701.76 | 2.67% |
| 2024-01-31 | 2.89 | 2.70 | -0.25 | -8.47% | 2.66 | 3.05 | 730674 | 20736.71 | 4.12% |
| 2024-01-30 | 2.85 | 2.95 | 0.07 | 2.43% | 2.79 | 3.06 | 611698 | 18041.61 | 3.45% |