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 | 2.31 | 0.03 | 1.32% | 2.28 | 2.33 | 111034 | 2565.16 | 0.50% |
| 2024-05-08 | 2.30 | 2.28 | -0.03 | -1.30% | 2.28 | 2.32 | 131314 | 3021.54 | 0.59% |
| 2024-05-07 | 2.31 | 2.31 | 0.00 | 0.00% | 2.28 | 2.32 | 144859 | 3331.79 | 0.65% |
| 2024-05-06 | 2.30 | 2.31 | 0.03 | 1.32% | 2.28 | 2.31 | 154537 | 3551.71 | 0.69% |
| 2024-04-30 | 2.32 | 2.28 | -0.04 | -1.72% | 2.25 | 2.32 | 159879 | 3640.02 | 0.71% |
| 2024-04-29 | 2.23 | 2.32 | 0.07 | 3.11% | 2.21 | 2.33 | 236632 | 5388.18 | 1.06% |
| 2024-04-26 | 2.22 | 2.25 | 0.02 | 0.90% | 2.21 | 2.26 | 146202 | 3265.88 | 0.65% |
| 2024-04-25 | 2.20 | 2.23 | 0.02 | 0.90% | 2.17 | 2.25 | 121202 | 2693.22 | 0.54% |
| 2024-04-24 | 2.19 | 2.21 | 0.03 | 1.38% | 2.18 | 2.22 | 113991 | 2509.19 | 0.51% |
| 2024-04-23 | 2.18 | 2.18 | 0.02 | 0.93% | 2.16 | 2.21 | 134265 | 2930.97 | 0.60% |
| 2024-04-22 | 2.21 | 2.16 | -0.05 | -2.26% | 2.15 | 2.22 | 143420 | 3121.92 | 0.64% |
| 2024-04-19 | 2.21 | 2.21 | -0.02 | -0.90% | 2.18 | 2.26 | 160552 | 3560.83 | 0.72% |
| 2024-04-18 | 2.28 | 2.23 | -0.06 | -2.62% | 2.22 | 2.28 | 199958 | 4487.42 | 0.89% |
| 2024-04-17 | 2.15 | 2.29 | 0.16 | 7.51% | 2.15 | 2.29 | 278361 | 6218.39 | 1.24% |
| 2024-04-16 | 2.33 | 2.13 | -0.22 | -9.36% | 2.12 | 2.33 | 330523 | 7268.86 | 1.47% |
| 2024-04-15 | 2.46 | 2.35 | -0.14 | -5.62% | 2.28 | 2.49 | 441611 | 10483.18 | 1.97% |
| 2024-04-12 | 2.53 | 2.49 | -0.09 | -3.49% | 2.48 | 2.55 | 458417 | 11546.89 | 2.04% |
| 2024-04-11 | 2.45 | 2.58 | 0.11 | 4.45% | 2.43 | 2.71 | 481008 | 12406.15 | 2.15% |
| 2024-04-10 | 2.53 | 2.47 | -0.06 | -2.37% | 2.43 | 2.54 | 159559 | 3944.49 | 0.71% |
| 2024-04-09 | 2.49 | 2.53 | 0.03 | 1.20% | 2.47 | 2.54 | 140942 | 3543.50 | 0.63% |
| 2024-04-08 | 2.57 | 2.50 | -0.07 | -2.72% | 2.49 | 2.57 | 186721 | 4712.21 | 0.83% |
| 2024-04-03 | 2.53 | 2.57 | 0.04 | 1.58% | 2.52 | 2.61 | 251207 | 6433.18 | 1.12% |
| 2024-04-02 | 2.52 | 2.53 | 0.02 | 0.80% | 2.49 | 2.54 | 213532 | 5385.62 | 0.95% |
| 2024-04-01 | 2.45 | 2.51 | 0.07 | 2.87% | 2.44 | 2.51 | 216024 | 5335.12 | 0.96% |
| 2024-03-29 | 2.45 | 2.44 | -0.01 | -0.41% | 2.42 | 2.47 | 147825 | 3602.01 | 0.66% |
| 2024-03-28 | 2.43 | 2.45 | 0.02 | 0.82% | 2.40 | 2.49 | 200255 | 4905.21 | 0.89% |
| 2024-03-27 | 2.48 | 2.43 | -0.05 | -2.02% | 2.42 | 2.48 | 174913 | 4289.34 | 0.78% |
| 2024-03-26 | 2.49 | 2.48 | 0.00 | 0.00% | 2.42 | 2.51 | 201372 | 4960.14 | 0.90% |
| 2024-03-25 | 2.54 | 2.48 | -0.06 | -2.36% | 2.47 | 2.54 | 188965 | 4735.52 | 0.84% |
| 2024-03-22 | 2.57 | 2.54 | -0.03 | -1.17% | 2.51 | 2.57 | 194242 | 4933.13 | 0.87% |
| 2024-03-21 | 2.57 | 2.57 | 0.01 | 0.39% | 2.52 | 2.59 | 168950 | 4324.77 | 0.75% |
| 2024-03-20 | 2.49 | 2.56 | 0.07 | 2.81% | 2.48 | 2.57 | 242169 | 6147.32 | 1.08% |
| 2024-03-19 | 2.52 | 2.49 | -0.03 | -1.19% | 2.49 | 2.54 | 151620 | 3808.47 | 0.68% |
| 2024-03-18 | 2.49 | 2.52 | 0.03 | 1.20% | 2.48 | 2.53 | 187949 | 4699.16 | 0.84% |
| 2024-03-15 | 2.45 | 2.49 | 0.04 | 1.63% | 2.43 | 2.49 | 169746 | 4180.43 | 0.76% |
| 2024-03-14 | 2.44 | 2.45 | 0.01 | 0.41% | 2.42 | 2.48 | 171243 | 4201.87 | 0.76% |
| 2024-03-13 | 2.49 | 2.44 | -0.05 | -2.01% | 2.42 | 2.49 | 185703 | 4535.50 | 0.83% |
| 2024-03-12 | 2.44 | 2.49 | 0.05 | 2.05% | 2.42 | 2.50 | 221488 | 5442.19 | 0.99% |
| 2024-03-11 | 2.38 | 2.44 | 0.06 | 2.52% | 2.38 | 2.44 | 176954 | 4266.61 | 0.79% |
| 2024-03-08 | 2.41 | 2.38 | -0.02 | -0.83% | 2.35 | 2.43 | 162284 | 3858.61 | 0.72% |
| 2024-03-07 | 2.40 | 2.40 | 0.01 | 0.42% | 2.38 | 2.45 | 194467 | 4685.37 | 0.87% |
| 2024-03-06 | 2.35 | 2.39 | 0.03 | 1.27% | 2.34 | 2.41 | 172767 | 4117.10 | 0.77% |
| 2024-03-05 | 2.42 | 2.36 | -0.07 | -2.88% | 2.35 | 2.42 | 175230 | 4166.03 | 0.78% |
| 2024-03-04 | 2.48 | 2.43 | -0.05 | -2.02% | 2.39 | 2.49 | 201174 | 4876.11 | 0.90% |
| 2024-03-01 | 2.48 | 2.48 | -0.01 | -0.40% | 2.44 | 2.53 | 230163 | 5697.10 | 1.03% |
| 2024-02-29 | 2.38 | 2.49 | 0.06 | 2.47% | 2.38 | 2.49 | 277556 | 6800.52 | 1.24% |
| 2024-02-28 | 2.57 | 2.43 | -0.13 | -5.08% | 2.42 | 2.73 | 540232 | 13897.48 | 2.41% |
| 2024-02-27 | 2.51 | 2.56 | 0.06 | 2.40% | 2.48 | 2.56 | 230206 | 5830.15 | 1.03% |
| 2024-02-26 | 2.44 | 2.50 | 0.05 | 2.04% | 2.42 | 2.55 | 292320 | 7263.09 | 1.30% |
| 2024-02-23 | 2.38 | 2.45 | 0.06 | 2.51% | 2.37 | 2.45 | 231087 | 5576.08 | 1.03% |
| 2024-02-22 | 2.34 | 2.39 | 0.03 | 1.27% | 2.33 | 2.39 | 174321 | 4129.23 | 0.78% |
| 2024-02-21 | 2.29 | 2.36 | 0.07 | 3.06% | 2.26 | 2.41 | 278717 | 6574.92 | 1.24% |
| 2024-02-20 | 2.28 | 2.29 | 0.01 | 0.44% | 2.24 | 2.31 | 224207 | 5117.62 | 1.00% |
| 2024-02-19 | 2.21 | 2.28 | 0.09 | 4.11% | 2.21 | 2.31 | 340363 | 7736.61 | 1.52% |
| 2024-02-08 | 2.05 | 2.19 | 0.17 | 8.42% | 2.00 | 2.21 | 447084 | 9401.36 | 1.99% |
| 2024-02-07 | 2.16 | 2.02 | -0.13 | -6.05% | 2.00 | 2.17 | 426438 | 8761.75 | 1.90% |
| 2024-02-06 | 2.10 | 2.15 | -0.03 | -1.38% | 1.97 | 2.24 | 393141 | 8188.01 | 1.75% |
| 2024-02-05 | 2.40 | 2.18 | -0.24 | -9.92% | 2.18 | 2.40 | 388051 | 8623.83 | 1.73% |
| 2024-02-02 | 2.50 | 2.42 | -0.10 | -3.97% | 2.34 | 2.55 | 280161 | 6883.32 | 1.25% |
| 2024-02-01 | 2.55 | 2.52 | -0.04 | -1.56% | 2.45 | 2.59 | 313252 | 7896.14 | 1.40% |
| 2024-01-31 | 2.67 | 2.56 | -0.13 | -4.83% | 2.55 | 2.68 | 274165 | 7144.11 | 1.22% |