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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 2.19 | 2.17 | -0.02 | -0.91% | 2.17 | 2.20 | 1350799 | 29405.90 | 0.95% |
| 2024-05-07 | 2.21 | 2.19 | -0.02 | -0.90% | 2.19 | 2.22 | 1678746 | 36943.94 | 1.18% |
| 2024-05-06 | 2.22 | 2.21 | 0.01 | 0.45% | 2.21 | 2.23 | 1568591 | 34778.49 | 1.10% |
| 2024-04-30 | 2.24 | 2.20 | -0.03 | -1.35% | 2.20 | 2.24 | 1898734 | 42050.64 | 1.34% |
| 2024-04-29 | 2.22 | 2.23 | 0.01 | 0.45% | 2.21 | 2.24 | 1778678 | 39621.35 | 1.25% |
| 2024-04-26 | 2.21 | 2.22 | 0.01 | 0.45% | 2.20 | 2.23 | 1570810 | 34783.34 | 1.10% |
| 2024-04-25 | 2.20 | 2.21 | 0.01 | 0.45% | 2.20 | 2.23 | 1220541 | 27000.67 | 0.86% |
| 2024-04-24 | 2.21 | 2.20 | 0.00 | 0.00% | 2.19 | 2.21 | 1114586 | 24532.94 | 0.78% |
| 2024-04-23 | 2.23 | 2.20 | -0.03 | -1.35% | 2.19 | 2.24 | 1783985 | 39497.42 | 1.25% |
| 2024-04-22 | 2.26 | 2.23 | -0.02 | -0.89% | 2.23 | 2.27 | 1932182 | 43422.19 | 1.36% |
| 2024-04-19 | 2.23 | 2.25 | 0.01 | 0.45% | 2.22 | 2.27 | 2211705 | 49826.02 | 1.56% |
| 2024-04-18 | 2.25 | 2.24 | -0.01 | -0.44% | 2.23 | 2.29 | 3224028 | 72857.00 | 2.27% |
| 2024-04-17 | 2.18 | 2.25 | 0.06 | 2.74% | 2.17 | 2.25 | 3488790 | 77286.28 | 2.45% |
| 2024-04-16 | 2.20 | 2.19 | -0.02 | -0.90% | 2.19 | 2.23 | 3300533 | 72915.45 | 2.32% |
| 2024-04-15 | 2.15 | 2.21 | 0.06 | 2.79% | 2.14 | 2.25 | 4315020 | 94905.34 | 3.03% |
| 2024-04-12 | 2.17 | 2.15 | -0.02 | -0.92% | 2.14 | 2.17 | 1052983 | 22704.65 | 0.74% |
| 2024-04-11 | 2.14 | 2.17 | 0.03 | 1.40% | 2.13 | 2.18 | 1576429 | 34044.99 | 1.11% |
| 2024-04-10 | 2.18 | 2.14 | -0.04 | -1.83% | 2.14 | 2.18 | 1616424 | 34854.97 | 1.14% |
| 2024-04-09 | 2.17 | 2.18 | 0.01 | 0.46% | 2.16 | 2.18 | 1106019 | 23996.23 | 0.78% |
| 2024-04-08 | 2.17 | 2.17 | -0.01 | -0.46% | 2.16 | 2.19 | 1411584 | 30742.33 | 0.99% |
| 2024-04-03 | 2.18 | 2.18 | 0.00 | 0.00% | 2.17 | 2.19 | 1324049 | 28838.21 | 0.93% |
| 2024-04-02 | 2.18 | 2.18 | 0.00 | 0.00% | 2.17 | 2.19 | 1826855 | 39819.21 | 1.28% |
| 2024-04-01 | 2.14 | 2.18 | 0.06 | 2.83% | 2.13 | 2.18 | 2933876 | 63414.48 | 2.06% |
| 2024-03-29 | 2.11 | 2.12 | 0.02 | 0.95% | 2.10 | 2.13 | 1282286 | 27205.48 | 0.90% |
| 2024-03-28 | 2.09 | 2.10 | 0.00 | 0.00% | 2.09 | 2.12 | 1264682 | 26623.04 | 0.89% |
| 2024-03-27 | 2.12 | 2.10 | -0.03 | -1.41% | 2.09 | 2.13 | 1028740 | 21708.64 | 0.72% |
| 2024-03-26 | 2.12 | 2.13 | 0.01 | 0.47% | 2.11 | 2.13 | 977584 | 20725.69 | 0.69% |
| 2024-03-25 | 2.12 | 2.12 | 0.00 | 0.00% | 2.11 | 2.14 | 981544 | 20861.42 | 0.69% |
| 2024-03-22 | 2.15 | 2.12 | -0.02 | -0.93% | 2.12 | 2.15 | 1792539 | 38157.73 | 1.26% |
| 2024-03-21 | 2.16 | 2.14 | -0.01 | -0.47% | 2.14 | 2.16 | 921508 | 19794.24 | 0.65% |
| 2024-03-20 | 2.15 | 2.15 | 0.00 | 0.00% | 2.15 | 2.16 | 737857 | 15890.28 | 0.52% |
| 2024-03-19 | 2.16 | 2.15 | -0.01 | -0.46% | 2.15 | 2.17 | 1036202 | 22352.31 | 0.73% |
| 2024-03-18 | 2.15 | 2.16 | 0.02 | 0.93% | 2.14 | 2.17 | 1707040 | 36824.83 | 1.20% |
| 2024-03-15 | 2.15 | 2.14 | -0.01 | -0.47% | 2.14 | 2.16 | 1168576 | 25056.78 | 0.82% |
| 2024-03-14 | 2.15 | 2.15 | 0.00 | 0.00% | 2.14 | 2.17 | 1744196 | 37569.75 | 1.23% |
| 2024-03-13 | 2.16 | 2.15 | -0.01 | -0.46% | 2.15 | 2.17 | 927458 | 19981.13 | 0.65% |
| 2024-03-12 | 2.18 | 2.16 | -0.02 | -0.92% | 2.16 | 2.18 | 1164564 | 25221.20 | 0.82% |
| 2024-03-11 | 2.17 | 2.18 | 0.01 | 0.46% | 2.16 | 2.18 | 1267267 | 27504.51 | 0.89% |
| 2024-03-08 | 2.16 | 2.17 | 0.01 | 0.46% | 2.15 | 2.18 | 1260848 | 27296.33 | 0.89% |
| 2024-03-07 | 2.17 | 2.16 | -0.01 | -0.46% | 2.15 | 2.19 | 1715577 | 37237.98 | 1.21% |
| 2024-03-06 | 2.16 | 2.17 | 0.01 | 0.46% | 2.15 | 2.20 | 2180492 | 47334.95 | 1.53% |
| 2024-03-05 | 2.16 | 2.16 | 0.00 | 0.00% | 2.15 | 2.17 | 1107474 | 23904.07 | 0.78% |
| 2024-03-04 | 2.17 | 2.16 | -0.01 | -0.46% | 2.15 | 2.18 | 1203121 | 26026.14 | 0.85% |
| 2024-03-01 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.19 | 1386536 | 30130.72 | 0.97% |
| 2024-02-29 | 2.16 | 2.18 | 0.02 | 0.93% | 2.15 | 2.18 | 1593195 | 34568.47 | 1.12% |
| 2024-02-28 | 2.17 | 2.16 | 0.00 | 0.00% | 2.16 | 2.19 | 2328052 | 50624.64 | 1.64% |
| 2024-02-27 | 2.15 | 2.16 | 0.01 | 0.47% | 2.14 | 2.17 | 1342453 | 28984.37 | 0.94% |
| 2024-02-26 | 2.18 | 2.15 | -0.02 | -0.92% | 2.15 | 2.18 | 1793145 | 38790.18 | 1.26% |
| 2024-02-23 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.19 | 1285926 | 27956.57 | 0.90% |
| 2024-02-22 | 2.16 | 2.18 | 0.01 | 0.46% | 2.16 | 2.18 | 1495571 | 32456.87 | 1.05% |
| 2024-02-21 | 2.15 | 2.17 | 0.02 | 0.93% | 2.14 | 2.20 | 2879426 | 62649.50 | 2.02% |
| 2024-02-20 | 2.15 | 2.15 | -0.01 | -0.46% | 2.14 | 2.16 | 1201533 | 25836.51 | 0.84% |
| 2024-02-19 | 2.16 | 2.16 | 0.01 | 0.47% | 2.14 | 2.17 | 1825521 | 39353.43 | 1.28% |
| 2024-02-08 | 2.16 | 2.15 | 0.00 | 0.00% | 2.13 | 2.17 | 2409056 | 51766.93 | 1.69% |
| 2024-02-07 | 2.15 | 2.15 | 0.00 | 0.00% | 2.13 | 2.16 | 2104410 | 45149.48 | 1.48% |
| 2024-02-06 | 2.08 | 2.15 | 0.06 | 2.87% | 2.07 | 2.16 | 2818589 | 59810.16 | 1.98% |
| 2024-02-05 | 2.09 | 2.09 | -0.02 | -0.95% | 2.03 | 2.11 | 3046186 | 63308.91 | 2.14% |
| 2024-02-02 | 2.09 | 2.11 | 0.02 | 0.96% | 2.06 | 2.13 | 2605283 | 54716.13 | 1.83% |
| 2024-02-01 | 2.11 | 2.09 | -0.02 | -0.95% | 2.09 | 2.12 | 1684356 | 35434.68 | 1.18% |
| 2024-01-31 | 2.12 | 2.11 | -0.02 | -0.94% | 2.09 | 2.14 | 2590944 | 54905.32 | 1.82% |
| 2024-01-30 | 2.15 | 2.13 | -0.04 | -1.84% | 2.12 | 2.17 | 2923344 | 62672.49 | 2.06% |