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 | 2.27 | 2.29 | 0.02 | 0.88% | 2.27 | 2.31 | 110638 | 2532.11 | 0.97% |
| 2024-05-08 | 2.28 | 2.27 | 0.00 | 0.00% | 2.26 | 2.29 | 72250 | 1642.51 | 0.63% |
| 2024-05-07 | 2.30 | 2.27 | -0.02 | -0.87% | 2.26 | 2.30 | 110566 | 2518.97 | 0.97% |
| 2024-05-06 | 2.28 | 2.29 | 0.03 | 1.33% | 2.27 | 2.30 | 133288 | 3047.79 | 1.16% |
| 2024-04-30 | 2.28 | 2.26 | -0.01 | -0.44% | 2.25 | 2.28 | 105442 | 2389.63 | 0.92% |
| 2024-04-29 | 2.21 | 2.27 | 0.06 | 2.71% | 2.20 | 2.28 | 139268 | 3139.74 | 1.22% |
| 2024-04-26 | 2.23 | 2.21 | -0.03 | -1.34% | 2.18 | 2.24 | 146558 | 3230.17 | 1.28% |
| 2024-04-25 | 2.21 | 2.24 | 0.02 | 0.90% | 2.20 | 2.25 | 78490 | 1753.55 | 0.69% |
| 2024-04-24 | 2.18 | 2.22 | 0.04 | 1.83% | 2.17 | 2.22 | 94547 | 2073.93 | 0.83% |
| 2024-04-23 | 2.18 | 2.18 | -0.01 | -0.46% | 2.17 | 2.20 | 72909 | 1592.65 | 0.64% |
| 2024-04-22 | 2.18 | 2.19 | 0.01 | 0.46% | 2.14 | 2.21 | 104210 | 2268.09 | 0.91% |
| 2024-04-19 | 2.18 | 2.18 | 0.00 | 0.00% | 2.14 | 2.21 | 125910 | 2739.66 | 1.10% |
| 2024-04-18 | 2.18 | 2.18 | -0.02 | -0.91% | 2.15 | 2.20 | 188590 | 4110.60 | 1.65% |
| 2024-04-17 | 2.10 | 2.20 | 0.13 | 6.28% | 2.09 | 2.20 | 176442 | 3818.33 | 1.54% |
| 2024-04-16 | 2.18 | 2.07 | -0.13 | -5.91% | 2.07 | 2.19 | 178547 | 3769.40 | 1.56% |
| 2024-04-15 | 2.26 | 2.20 | -0.06 | -2.65% | 2.16 | 2.27 | 260788 | 5776.33 | 2.28% |
| 2024-04-12 | 2.29 | 2.26 | -0.03 | -1.31% | 2.25 | 2.31 | 120339 | 2738.23 | 1.05% |
| 2024-04-11 | 2.28 | 2.29 | 0.00 | 0.00% | 2.27 | 2.33 | 127979 | 2954.43 | 1.12% |
| 2024-04-10 | 2.35 | 2.29 | -0.07 | -2.97% | 2.27 | 2.35 | 186457 | 4289.43 | 1.63% |
| 2024-04-09 | 2.33 | 2.36 | 0.04 | 1.72% | 2.32 | 2.36 | 131574 | 3080.64 | 1.15% |
| 2024-04-08 | 2.39 | 2.32 | -0.07 | -2.93% | 2.31 | 2.39 | 142473 | 3349.36 | 1.24% |
| 2024-04-03 | 2.38 | 2.39 | 0.01 | 0.42% | 2.35 | 2.39 | 154567 | 3668.59 | 1.35% |
| 2024-04-02 | 2.36 | 2.38 | 0.01 | 0.42% | 2.34 | 2.38 | 189646 | 4489.10 | 1.66% |
| 2024-04-01 | 2.32 | 2.37 | 0.05 | 2.16% | 2.31 | 2.37 | 186869 | 4385.20 | 1.63% |
| 2024-03-29 | 2.31 | 2.32 | 0.02 | 0.87% | 2.29 | 2.34 | 158662 | 3673.08 | 1.38% |
| 2024-03-28 | 2.26 | 2.30 | 0.03 | 1.32% | 2.24 | 2.33 | 188711 | 4338.14 | 1.65% |
| 2024-03-27 | 2.35 | 2.27 | -0.07 | -2.99% | 2.26 | 2.39 | 299780 | 6987.88 | 2.62% |
| 2024-03-26 | 2.34 | 2.34 | 0.00 | 0.00% | 2.31 | 2.36 | 149162 | 3491.32 | 1.30% |
| 2024-03-25 | 2.34 | 2.34 | 0.00 | 0.00% | 2.32 | 2.37 | 146491 | 3440.15 | 1.28% |
| 2024-03-22 | 2.37 | 2.34 | -0.03 | -1.27% | 2.32 | 2.38 | 127739 | 2997.35 | 1.12% |
| 2024-03-21 | 2.37 | 2.37 | 0.00 | 0.00% | 2.34 | 2.38 | 160240 | 3789.31 | 1.40% |
| 2024-03-20 | 2.34 | 2.37 | 0.03 | 1.28% | 2.33 | 2.37 | 164789 | 3877.49 | 1.44% |
| 2024-03-19 | 2.35 | 2.34 | -0.02 | -0.85% | 2.33 | 2.38 | 165308 | 3885.66 | 1.44% |
| 2024-03-18 | 2.35 | 2.36 | 0.01 | 0.43% | 2.33 | 2.37 | 226380 | 5318.01 | 1.98% |
| 2024-03-15 | 2.34 | 2.35 | 0.01 | 0.43% | 2.32 | 2.36 | 123534 | 2893.52 | 1.08% |
| 2024-03-14 | 2.32 | 2.34 | 0.03 | 1.30% | 2.30 | 2.37 | 172105 | 4008.34 | 1.50% |
| 2024-03-13 | 2.33 | 2.31 | -0.01 | -0.43% | 2.30 | 2.35 | 189559 | 4391.75 | 1.65% |
| 2024-03-12 | 2.27 | 2.32 | 0.05 | 2.20% | 2.25 | 2.32 | 181924 | 4163.33 | 1.59% |
| 2024-03-11 | 2.24 | 2.27 | 0.03 | 1.34% | 2.23 | 2.27 | 108799 | 2451.88 | 0.95% |
| 2024-03-08 | 2.23 | 2.24 | 0.00 | 0.00% | 2.22 | 2.26 | 172488 | 3854.91 | 1.51% |
| 2024-03-07 | 2.26 | 2.24 | -0.01 | -0.44% | 2.24 | 2.29 | 144980 | 3280.98 | 1.27% |
| 2024-03-06 | 2.20 | 2.25 | 0.05 | 2.27% | 2.19 | 2.26 | 139497 | 3114.20 | 1.22% |
| 2024-03-05 | 2.23 | 2.20 | -0.05 | -2.22% | 2.18 | 2.24 | 152256 | 3356.14 | 1.33% |
| 2024-03-04 | 2.29 | 2.25 | -0.06 | -2.60% | 2.23 | 2.30 | 218038 | 4916.41 | 1.90% |
| 2024-03-01 | 2.26 | 2.31 | 0.05 | 2.21% | 2.24 | 2.39 | 316407 | 7294.55 | 2.76% |
| 2024-02-29 | 2.18 | 2.26 | 0.05 | 2.26% | 2.17 | 2.26 | 236611 | 5270.42 | 2.07% |
| 2024-02-28 | 2.35 | 2.21 | -0.14 | -5.96% | 2.21 | 2.38 | 466264 | 10819.73 | 4.07% |
| 2024-02-27 | 2.29 | 2.35 | 0.03 | 1.29% | 2.29 | 2.35 | 316375 | 7370.39 | 2.76% |
| 2024-02-26 | 2.31 | 2.32 | -0.01 | -0.43% | 2.27 | 2.38 | 575572 | 13359.02 | 5.02% |
| 2024-02-23 | 2.30 | 2.33 | -0.05 | -2.10% | 2.26 | 2.40 | 888111 | 20483.83 | 7.75% |
| 2024-02-22 | 2.18 | 2.38 | 0.22 | 10.19% | 2.16 | 2.38 | 956504 | 22519.33 | 8.35% |
| 2024-02-21 | 2.07 | 2.16 | 0.07 | 3.35% | 2.07 | 2.20 | 220997 | 4733.35 | 1.93% |
| 2024-02-20 | 2.07 | 2.09 | 0.01 | 0.48% | 2.04 | 2.10 | 146406 | 3036.67 | 1.28% |
| 2024-02-19 | 2.07 | 2.08 | 0.02 | 0.97% | 2.04 | 2.11 | 316317 | 6558.11 | 2.76% |
| 2024-02-08 | 1.90 | 2.06 | 0.17 | 8.99% | 1.86 | 2.06 | 361442 | 7071.29 | 3.15% |
| 2024-02-07 | 1.96 | 1.89 | -0.06 | -3.08% | 1.84 | 1.97 | 295264 | 5578.01 | 2.58% |
| 2024-02-06 | 1.84 | 1.95 | -0.05 | -2.50% | 1.80 | 2.03 | 376297 | 7088.83 | 3.28% |
| 2024-02-05 | 2.17 | 2.00 | -0.22 | -9.91% | 2.00 | 2.19 | 288875 | 5855.12 | 2.52% |
| 2024-02-02 | 2.29 | 2.22 | -0.07 | -3.06% | 2.12 | 2.35 | 181933 | 4095.74 | 1.59% |
| 2024-02-01 | 2.38 | 2.29 | -0.09 | -3.78% | 2.23 | 2.38 | 219316 | 5040.93 | 1.91% |
| 2024-01-31 | 2.48 | 2.38 | -0.12 | -4.80% | 2.37 | 2.49 | 244874 | 5950.12 | 2.14% |