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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 2.45 | 2.43 | -0.04 | -1.62% | 2.43 | 2.49 | 1058616 | 25901.33 | 1.17% |
| 2024-05-13 | 2.51 | 2.47 | -0.09 | -3.52% | 2.45 | 2.55 | 1793533 | 44686.74 | 1.98% |
| 2024-05-10 | 2.52 | 2.56 | 0.01 | 0.39% | 2.49 | 2.73 | 2959045 | 76847.95 | 3.26% |
| 2024-05-09 | 2.63 | 2.55 | -0.07 | -2.67% | 2.54 | 2.66 | 2834509 | 73214.92 | 3.12% |
| 2024-05-08 | 2.50 | 2.62 | 0.24 | 10.08% | 2.46 | 2.62 | 3022850 | 77627.01 | 3.33% |
| 2024-05-07 | 2.43 | 2.38 | -0.04 | -1.65% | 2.36 | 2.43 | 471035 | 11214.62 | 0.52% |
| 2024-05-06 | 2.45 | 2.42 | -0.01 | -0.41% | 2.41 | 2.49 | 660264 | 16186.40 | 0.73% |
| 2024-04-30 | 2.42 | 2.43 | 0.01 | 0.41% | 2.38 | 2.44 | 724794 | 17483.15 | 0.80% |
| 2024-04-29 | 2.29 | 2.42 | 0.14 | 6.14% | 2.29 | 2.42 | 1092673 | 26047.30 | 1.20% |
| 2024-04-26 | 2.23 | 2.28 | 0.05 | 2.24% | 2.22 | 2.28 | 536871 | 12080.88 | 0.59% |
| 2024-04-25 | 2.19 | 2.23 | 0.04 | 1.83% | 2.17 | 2.25 | 468280 | 10372.82 | 0.52% |
| 2024-04-24 | 2.19 | 2.19 | 0.00 | 0.00% | 2.16 | 2.20 | 268300 | 5851.97 | 0.30% |
| 2024-04-23 | 2.18 | 2.19 | 0.01 | 0.46% | 2.18 | 2.21 | 276123 | 6051.04 | 0.30% |
| 2024-04-22 | 2.17 | 2.18 | 0.01 | 0.46% | 2.13 | 2.19 | 338645 | 7351.87 | 0.37% |
| 2024-04-19 | 2.18 | 2.17 | 0.00 | 0.00% | 2.16 | 2.20 | 308119 | 6714.70 | 0.34% |
| 2024-04-18 | 2.18 | 2.17 | -0.02 | -0.91% | 2.16 | 2.22 | 395653 | 8640.16 | 0.44% |
| 2024-04-17 | 2.09 | 2.19 | 0.10 | 4.78% | 2.09 | 2.19 | 650865 | 14057.80 | 0.72% |
| 2024-04-16 | 2.14 | 2.09 | -0.07 | -3.24% | 2.08 | 2.17 | 587429 | 12432.99 | 0.65% |
| 2024-04-15 | 2.18 | 2.16 | -0.03 | -1.37% | 2.12 | 2.21 | 582034 | 12628.77 | 0.64% |
| 2024-04-12 | 2.24 | 2.19 | -0.05 | -2.23% | 2.19 | 2.26 | 545341 | 12071.44 | 0.60% |
| 2024-04-11 | 2.25 | 2.24 | -0.01 | -0.44% | 2.23 | 2.27 | 295872 | 6673.13 | 0.33% |
| 2024-04-10 | 2.28 | 2.25 | -0.04 | -1.75% | 2.24 | 2.29 | 335244 | 7573.40 | 0.37% |
| 2024-04-09 | 2.25 | 2.29 | 0.04 | 1.78% | 2.24 | 2.29 | 322177 | 7317.47 | 0.36% |
| 2024-04-08 | 2.29 | 2.25 | -0.05 | -2.17% | 2.24 | 2.30 | 426034 | 9642.02 | 0.47% |
| 2024-04-03 | 2.31 | 2.30 | -0.01 | -0.43% | 2.28 | 2.32 | 405202 | 9300.67 | 0.45% |
| 2024-04-02 | 2.34 | 2.31 | -0.03 | -1.28% | 2.30 | 2.34 | 313685 | 7260.64 | 0.35% |
| 2024-04-01 | 2.28 | 2.34 | 0.06 | 2.63% | 2.27 | 2.34 | 433939 | 10084.21 | 0.48% |
| 2024-03-29 | 2.29 | 2.28 | -0.01 | -0.44% | 2.25 | 2.30 | 378531 | 8599.72 | 0.42% |
| 2024-03-28 | 2.27 | 2.29 | 0.02 | 0.88% | 2.26 | 2.30 | 342659 | 7836.04 | 0.38% |
| 2024-03-27 | 2.31 | 2.27 | -0.04 | -1.73% | 2.27 | 2.32 | 391507 | 8973.64 | 0.43% |
| 2024-03-26 | 2.32 | 2.31 | -0.01 | -0.43% | 2.29 | 2.35 | 420507 | 9729.33 | 0.46% |
| 2024-03-25 | 2.34 | 2.32 | -0.03 | -1.28% | 2.32 | 2.36 | 532780 | 12452.04 | 0.59% |
| 2024-03-22 | 2.42 | 2.35 | -0.08 | -3.29% | 2.34 | 2.43 | 877107 | 20800.32 | 0.97% |
| 2024-03-21 | 2.51 | 2.43 | -0.12 | -4.71% | 2.43 | 2.53 | 1083223 | 26618.96 | 1.19% |
| 2024-03-20 | 2.53 | 2.55 | 0.01 | 0.39% | 2.53 | 2.55 | 250495 | 6362.31 | 0.28% |
| 2024-03-19 | 2.57 | 2.54 | -0.04 | -1.55% | 2.54 | 2.58 | 290812 | 7442.62 | 0.32% |
| 2024-03-18 | 2.59 | 2.58 | -0.01 | -0.39% | 2.55 | 2.60 | 401695 | 10319.64 | 0.44% |
| 2024-03-15 | 2.54 | 2.59 | 0.05 | 1.97% | 2.52 | 2.60 | 427203 | 10961.51 | 0.47% |
| 2024-03-14 | 2.57 | 2.54 | -0.02 | -0.78% | 2.53 | 2.59 | 339029 | 8672.50 | 0.37% |
| 2024-03-13 | 2.60 | 2.56 | -0.04 | -1.54% | 2.55 | 2.60 | 308246 | 7925.08 | 0.34% |
| 2024-03-12 | 2.57 | 2.60 | 0.03 | 1.17% | 2.55 | 2.60 | 353584 | 9117.12 | 0.39% |
| 2024-03-11 | 2.49 | 2.57 | 0.08 | 3.21% | 2.48 | 2.57 | 456165 | 11598.42 | 0.50% |
| 2024-03-08 | 2.51 | 2.49 | -0.02 | -0.80% | 2.47 | 2.53 | 341478 | 8504.38 | 0.38% |
| 2024-03-07 | 2.53 | 2.51 | -0.01 | -0.40% | 2.51 | 2.56 | 297089 | 7534.43 | 0.33% |
| 2024-03-06 | 2.53 | 2.52 | -0.01 | -0.40% | 2.50 | 2.55 | 348875 | 8803.44 | 0.38% |
| 2024-03-05 | 2.59 | 2.53 | -0.06 | -2.32% | 2.52 | 2.60 | 538860 | 13732.33 | 0.59% |
| 2024-03-04 | 2.62 | 2.59 | -0.02 | -0.77% | 2.57 | 2.62 | 275532 | 7139.06 | 0.30% |
| 2024-03-01 | 2.63 | 2.61 | -0.03 | -1.14% | 2.60 | 2.64 | 312373 | 8178.38 | 0.34% |
| 2024-02-29 | 2.58 | 2.64 | 0.06 | 2.33% | 2.57 | 2.64 | 435910 | 11398.32 | 0.48% |
| 2024-02-28 | 2.63 | 2.58 | -0.07 | -2.64% | 2.58 | 2.69 | 621773 | 16436.48 | 0.69% |
| 2024-02-27 | 2.59 | 2.65 | 0.06 | 2.32% | 2.58 | 2.65 | 474768 | 12442.09 | 0.52% |
| 2024-02-26 | 2.55 | 2.59 | 0.03 | 1.17% | 2.54 | 2.62 | 521987 | 13467.80 | 0.58% |
| 2024-02-23 | 2.56 | 2.56 | 0.00 | 0.00% | 2.52 | 2.58 | 443561 | 11302.61 | 0.49% |
| 2024-02-22 | 2.55 | 2.56 | 0.00 | 0.00% | 2.53 | 2.59 | 362208 | 9252.17 | 0.40% |
| 2024-02-21 | 2.54 | 2.56 | 0.01 | 0.39% | 2.52 | 2.63 | 483229 | 12492.94 | 0.53% |
| 2024-02-20 | 2.58 | 2.55 | -0.03 | -1.16% | 2.52 | 2.58 | 398603 | 10153.29 | 0.44% |
| 2024-02-19 | 2.70 | 2.58 | -0.08 | -3.01% | 2.56 | 2.72 | 676452 | 17678.29 | 0.75% |
| 2024-02-08 | 2.61 | 2.66 | 0.06 | 2.31% | 2.60 | 2.75 | 885198 | 23791.28 | 0.98% |
| 2024-02-07 | 2.46 | 2.60 | 0.15 | 6.12% | 2.43 | 2.61 | 1006887 | 25694.71 | 1.11% |
| 2024-02-06 | 2.28 | 2.45 | 0.16 | 6.99% | 2.25 | 2.47 | 729486 | 17190.56 | 0.80% |
| 2024-02-05 | 2.36 | 2.29 | -0.08 | -3.38% | 2.21 | 2.37 | 766859 | 17578.21 | 0.85% |