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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 2.29 | 2.32 | 0.03 | 1.31% | 2.28 | 2.35 | 262975 | 6092.67 | 1.39% |
| 2024-05-10 | 2.29 | 2.29 | 0.02 | 0.88% | 2.27 | 2.34 | 244776 | 5618.19 | 1.29% |
| 2024-05-09 | 2.23 | 2.27 | 0.04 | 1.79% | 2.22 | 2.32 | 223977 | 5082.97 | 1.18% |
| 2024-05-08 | 2.23 | 2.23 | -0.02 | -0.89% | 2.22 | 2.26 | 120387 | 2693.93 | 0.63% |
| 2024-05-07 | 2.26 | 2.25 | -0.03 | -1.32% | 2.23 | 2.27 | 178030 | 3991.39 | 0.94% |
| 2024-05-06 | 2.22 | 2.28 | 0.07 | 3.17% | 2.22 | 2.36 | 292242 | 6625.33 | 1.54% |
| 2024-04-30 | 2.23 | 2.21 | -0.04 | -1.78% | 2.19 | 2.25 | 136388 | 3017.62 | 0.72% |
| 2024-04-29 | 2.18 | 2.25 | 0.06 | 2.74% | 2.18 | 2.25 | 173457 | 3864.82 | 0.91% |
| 2024-04-26 | 2.17 | 2.19 | 0.02 | 0.92% | 2.14 | 2.19 | 125455 | 2722.31 | 0.66% |
| 2024-04-25 | 2.15 | 2.17 | 0.02 | 0.93% | 2.13 | 2.20 | 113206 | 2458.09 | 0.60% |
| 2024-04-24 | 2.13 | 2.15 | 0.02 | 0.94% | 2.11 | 2.16 | 97825 | 2092.91 | 0.52% |
| 2024-04-23 | 2.15 | 2.13 | -0.03 | -1.39% | 2.12 | 2.17 | 114275 | 2442.09 | 0.60% |
| 2024-04-22 | 2.20 | 2.16 | -0.03 | -1.37% | 2.15 | 2.20 | 116609 | 2527.63 | 0.61% |
| 2024-04-19 | 2.18 | 2.19 | 0.00 | 0.00% | 2.17 | 2.22 | 117435 | 2575.23 | 0.62% |
| 2024-04-18 | 2.24 | 2.19 | -0.05 | -2.23% | 2.19 | 2.25 | 196690 | 4337.13 | 1.04% |
| 2024-04-17 | 2.17 | 2.24 | 0.07 | 3.23% | 2.17 | 2.25 | 167425 | 3733.02 | 0.88% |
| 2024-04-16 | 2.28 | 2.17 | -0.15 | -6.47% | 2.14 | 2.30 | 301922 | 6689.13 | 1.59% |
| 2024-04-15 | 2.37 | 2.32 | -0.08 | -3.33% | 2.18 | 2.39 | 288105 | 6641.03 | 1.52% |
| 2024-04-12 | 2.41 | 2.40 | -0.03 | -1.23% | 2.38 | 2.43 | 160736 | 3863.58 | 0.85% |
| 2024-04-11 | 2.43 | 2.43 | -0.02 | -0.82% | 2.41 | 2.45 | 209838 | 5097.74 | 1.11% |
| 2024-04-10 | 2.46 | 2.45 | -0.01 | -0.41% | 2.42 | 2.49 | 283003 | 6942.06 | 1.49% |
| 2024-04-09 | 2.46 | 2.46 | -0.04 | -1.60% | 2.43 | 2.47 | 286797 | 7033.54 | 1.51% |
| 2024-04-08 | 2.42 | 2.50 | 0.08 | 3.31% | 2.39 | 2.54 | 530925 | 13163.07 | 2.80% |
| 2024-04-03 | 2.41 | 2.42 | 0.01 | 0.41% | 2.38 | 2.46 | 204002 | 4937.61 | 1.07% |
| 2024-04-02 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.43 | 175329 | 4228.39 | 0.92% |
| 2024-04-01 | 2.38 | 2.40 | 0.02 | 0.84% | 2.37 | 2.40 | 108436 | 2591.72 | 0.57% |
| 2024-03-29 | 2.35 | 2.38 | 0.02 | 0.85% | 2.34 | 2.38 | 96081 | 2264.35 | 0.51% |
| 2024-03-28 | 2.34 | 2.36 | 0.02 | 0.85% | 2.33 | 2.39 | 112002 | 2644.03 | 0.59% |
| 2024-03-27 | 2.40 | 2.34 | -0.06 | -2.50% | 2.34 | 2.40 | 121452 | 2887.45 | 0.64% |
| 2024-03-26 | 2.40 | 2.40 | 0.00 | 0.00% | 2.37 | 2.41 | 134644 | 3219.19 | 0.71% |
| 2024-03-25 | 2.44 | 2.40 | -0.05 | -2.04% | 2.40 | 2.45 | 182898 | 4426.99 | 0.96% |
| 2024-03-22 | 2.41 | 2.45 | 0.03 | 1.24% | 2.38 | 2.50 | 357672 | 8714.03 | 1.88% |
| 2024-03-21 | 2.44 | 2.42 | -0.02 | -0.82% | 2.40 | 2.44 | 170654 | 4121.99 | 0.90% |
| 2024-03-20 | 2.42 | 2.44 | 0.01 | 0.41% | 2.41 | 2.44 | 177583 | 4309.36 | 0.94% |
| 2024-03-19 | 2.45 | 2.43 | -0.02 | -0.82% | 2.42 | 2.47 | 238617 | 5820.91 | 1.26% |
| 2024-03-18 | 2.42 | 2.45 | -0.01 | -0.41% | 2.40 | 2.45 | 318361 | 7726.37 | 1.68% |
| 2024-03-15 | 2.48 | 2.46 | 0.00 | 0.00% | 2.42 | 2.48 | 257341 | 6270.96 | 1.36% |
| 2024-03-14 | 2.52 | 2.46 | -0.07 | -2.77% | 2.44 | 2.53 | 450728 | 11134.08 | 2.37% |
| 2024-03-13 | 2.44 | 2.53 | 0.07 | 2.85% | 2.44 | 2.66 | 855818 | 21866.56 | 4.51% |
| 2024-03-12 | 2.57 | 2.46 | -0.04 | -1.60% | 2.45 | 2.59 | 972391 | 24382.25 | 5.12% |
| 2024-03-11 | 2.28 | 2.50 | 0.23 | 10.13% | 2.27 | 2.50 | 959246 | 23643.14 | 5.05% |
| 2024-03-08 | 2.27 | 2.27 | 0.00 | 0.00% | 2.25 | 2.28 | 82306 | 1864.98 | 0.43% |
| 2024-03-07 | 2.27 | 2.27 | 0.00 | 0.00% | 2.26 | 2.30 | 111439 | 2541.52 | 0.59% |
| 2024-03-06 | 2.25 | 2.27 | 0.02 | 0.89% | 2.25 | 2.29 | 102174 | 2322.85 | 0.54% |
| 2024-03-05 | 2.26 | 2.25 | -0.03 | -1.32% | 2.25 | 2.28 | 98679 | 2232.79 | 0.52% |
| 2024-03-04 | 2.30 | 2.28 | -0.02 | -0.87% | 2.24 | 2.30 | 140244 | 3178.58 | 0.74% |
| 2024-03-01 | 2.29 | 2.30 | 0.00 | 0.00% | 2.28 | 2.34 | 187754 | 4317.27 | 0.99% |
| 2024-02-29 | 2.23 | 2.30 | 0.06 | 2.68% | 2.22 | 2.30 | 189618 | 4296.44 | 1.00% |
| 2024-02-28 | 2.31 | 2.24 | -0.08 | -3.45% | 2.24 | 2.35 | 262762 | 6046.88 | 1.38% |
| 2024-02-27 | 2.29 | 2.32 | 0.04 | 1.75% | 2.27 | 2.32 | 137647 | 3158.13 | 0.73% |
| 2024-02-26 | 2.29 | 2.28 | -0.01 | -0.44% | 2.27 | 2.31 | 162840 | 3731.71 | 0.86% |
| 2024-02-23 | 2.27 | 2.29 | 0.02 | 0.88% | 2.25 | 2.30 | 201106 | 4574.87 | 1.06% |
| 2024-02-22 | 2.26 | 2.27 | 0.02 | 0.89% | 2.24 | 2.27 | 108865 | 2455.82 | 0.57% |
| 2024-02-21 | 2.21 | 2.25 | 0.02 | 0.90% | 2.20 | 2.29 | 173718 | 3925.47 | 0.92% |
| 2024-02-20 | 2.21 | 2.23 | 0.01 | 0.45% | 2.18 | 2.24 | 109104 | 2420.17 | 0.57% |
| 2024-02-19 | 2.23 | 2.22 | 0.01 | 0.45% | 2.19 | 2.25 | 168413 | 3747.46 | 0.89% |
| 2024-02-08 | 2.12 | 2.21 | 0.10 | 4.74% | 2.10 | 2.22 | 221355 | 4790.95 | 1.17% |
| 2024-02-07 | 2.11 | 2.11 | 0.00 | 0.00% | 2.08 | 2.14 | 165616 | 3490.96 | 0.87% |
| 2024-02-06 | 2.03 | 2.11 | 0.08 | 3.94% | 1.96 | 2.15 | 203513 | 4202.39 | 1.07% |
| 2024-02-05 | 2.16 | 2.03 | -0.15 | -6.88% | 1.99 | 2.17 | 264553 | 5441.70 | 1.39% |