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 | 2.13 | 2.14 | 0.02 | 0.94% | 2.12 | 2.16 | 615416 | 13195.91 | 0.70% |
| 2024-05-08 | 2.15 | 2.12 | -0.03 | -1.40% | 2.11 | 2.16 | 715298 | 15243.08 | 0.81% |
| 2024-05-07 | 2.16 | 2.15 | -0.01 | -0.46% | 2.13 | 2.17 | 635652 | 13656.85 | 0.72% |
| 2024-05-06 | 2.12 | 2.16 | 0.06 | 2.86% | 2.11 | 2.17 | 885191 | 19015.13 | 1.00% |
| 2024-04-30 | 2.15 | 2.10 | -0.05 | -2.33% | 2.10 | 2.16 | 829526 | 17551.02 | 0.94% |
| 2024-04-29 | 2.04 | 2.15 | 0.10 | 4.88% | 2.03 | 2.15 | 1283135 | 27011.54 | 1.45% |
| 2024-04-26 | 2.02 | 2.05 | 0.04 | 1.99% | 2.00 | 2.05 | 999149 | 20218.38 | 1.13% |
| 2024-04-25 | 1.96 | 2.01 | 0.06 | 3.08% | 1.96 | 2.05 | 1477540 | 29817.05 | 1.67% |
| 2024-04-24 | 2.07 | 1.95 | -0.13 | -6.25% | 1.93 | 2.09 | 2055739 | 40699.11 | 2.33% |
| 2024-04-23 | 2.07 | 2.08 | -0.05 | -2.35% | 2.04 | 2.15 | 1436072 | 30185.32 | 1.63% |
| 2024-04-22 | 2.31 | 2.13 | -0.24 | -10.13% | 2.13 | 2.31 | 2799636 | 60532.82 | 3.17% |
| 2024-04-19 | 2.37 | 2.37 | -0.01 | -0.42% | 2.37 | 2.43 | 1467982 | 35260.03 | 1.66% |
| 2024-04-18 | 2.37 | 2.38 | 0.02 | 0.85% | 2.36 | 2.42 | 1049114 | 25093.90 | 1.19% |
| 2024-04-17 | 2.32 | 2.36 | 0.03 | 1.29% | 2.32 | 2.37 | 749156 | 17621.54 | 0.85% |
| 2024-04-16 | 2.35 | 2.33 | -0.03 | -1.27% | 2.32 | 2.38 | 837031 | 19649.83 | 0.95% |
| 2024-04-15 | 2.35 | 2.36 | 0.00 | 0.00% | 2.32 | 2.39 | 768829 | 18143.85 | 0.87% |
| 2024-04-12 | 2.36 | 2.36 | -0.01 | -0.42% | 2.35 | 2.38 | 436233 | 10299.58 | 0.49% |
| 2024-04-11 | 2.34 | 2.37 | 0.01 | 0.42% | 2.33 | 2.38 | 650198 | 15357.86 | 0.74% |
| 2024-04-10 | 2.37 | 2.36 | -0.01 | -0.42% | 2.34 | 2.38 | 483834 | 11410.02 | 0.55% |
| 2024-04-09 | 2.33 | 2.37 | 0.04 | 1.72% | 2.33 | 2.37 | 517974 | 12190.86 | 0.59% |
| 2024-04-08 | 2.36 | 2.33 | -0.03 | -1.27% | 2.33 | 2.38 | 702780 | 16575.67 | 0.80% |
| 2024-04-03 | 2.35 | 2.36 | 0.01 | 0.43% | 2.34 | 2.38 | 614914 | 14519.33 | 0.70% |
| 2024-04-02 | 2.32 | 2.35 | 0.03 | 1.29% | 2.32 | 2.37 | 920901 | 21597.09 | 1.04% |
| 2024-04-01 | 2.31 | 2.32 | 0.02 | 0.87% | 2.30 | 2.34 | 569657 | 13222.30 | 0.65% |
| 2024-03-29 | 2.30 | 2.30 | 0.00 | 0.00% | 2.29 | 2.31 | 359885 | 8271.85 | 0.41% |
| 2024-03-28 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.32 | 614702 | 14145.10 | 0.70% |
| 2024-03-27 | 2.28 | 2.29 | -0.01 | -0.43% | 2.28 | 2.31 | 487149 | 11196.91 | 0.55% |
| 2024-03-26 | 2.32 | 2.30 | -0.01 | -0.43% | 2.28 | 2.32 | 547302 | 12587.49 | 0.62% |
| 2024-03-25 | 2.33 | 2.31 | -0.02 | -0.86% | 2.31 | 2.34 | 508049 | 11802.74 | 0.58% |
| 2024-03-22 | 2.39 | 2.33 | -0.06 | -2.51% | 2.33 | 2.40 | 738639 | 17377.84 | 0.84% |
| 2024-03-21 | 2.41 | 2.39 | -0.02 | -0.83% | 2.38 | 2.42 | 433378 | 10381.55 | 0.49% |
| 2024-03-20 | 2.41 | 2.41 | 0.00 | 0.00% | 2.40 | 2.41 | 380997 | 9160.00 | 0.43% |
| 2024-03-19 | 2.42 | 2.41 | -0.01 | -0.41% | 2.40 | 2.42 | 408889 | 9851.38 | 0.46% |
| 2024-03-18 | 2.41 | 2.42 | 0.01 | 0.41% | 2.39 | 2.42 | 539274 | 12966.25 | 0.61% |
| 2024-03-15 | 2.38 | 2.41 | 0.03 | 1.26% | 2.37 | 2.42 | 607853 | 14593.14 | 0.69% |
| 2024-03-14 | 2.40 | 2.38 | -0.03 | -1.24% | 2.38 | 2.42 | 576718 | 13827.20 | 0.65% |
| 2024-03-13 | 2.43 | 2.41 | -0.02 | -0.82% | 2.40 | 2.44 | 521214 | 12578.54 | 0.59% |
| 2024-03-12 | 2.44 | 2.43 | -0.01 | -0.41% | 2.43 | 2.48 | 702521 | 17204.05 | 0.80% |
| 2024-03-11 | 2.42 | 2.44 | 0.02 | 0.83% | 2.41 | 2.44 | 557838 | 13525.73 | 0.63% |
| 2024-03-08 | 2.40 | 2.42 | 0.02 | 0.83% | 2.39 | 2.42 | 369530 | 8892.79 | 0.42% |
| 2024-03-07 | 2.40 | 2.40 | 0.00 | 0.00% | 2.40 | 2.43 | 449723 | 10848.80 | 0.51% |
| 2024-03-06 | 2.39 | 2.40 | 0.00 | 0.00% | 2.38 | 2.43 | 513505 | 12353.46 | 0.58% |
| 2024-03-05 | 2.42 | 2.40 | -0.02 | -0.83% | 2.39 | 2.43 | 579942 | 13976.53 | 0.66% |
| 2024-03-04 | 2.45 | 2.42 | -0.02 | -0.82% | 2.42 | 2.46 | 460446 | 11191.93 | 0.52% |
| 2024-03-01 | 2.46 | 2.44 | -0.02 | -0.81% | 2.43 | 2.46 | 524900 | 12834.66 | 0.59% |
| 2024-02-29 | 2.43 | 2.46 | 0.02 | 0.82% | 2.42 | 2.46 | 699709 | 17126.30 | 0.79% |
| 2024-02-28 | 2.44 | 2.44 | 0.00 | 0.00% | 2.43 | 2.48 | 954077 | 23455.64 | 1.08% |
| 2024-02-27 | 2.42 | 2.44 | 0.03 | 1.24% | 2.41 | 2.44 | 517762 | 12572.41 | 0.59% |
| 2024-02-26 | 2.44 | 2.41 | -0.03 | -1.23% | 2.41 | 2.45 | 578746 | 14035.96 | 0.66% |
| 2024-02-23 | 2.45 | 2.44 | -0.01 | -0.41% | 2.41 | 2.45 | 743990 | 18073.32 | 0.84% |
| 2024-02-22 | 2.44 | 2.45 | 0.00 | 0.00% | 2.43 | 2.47 | 702363 | 17168.16 | 0.80% |
| 2024-02-21 | 2.45 | 2.45 | 0.00 | 0.00% | 2.43 | 2.49 | 921655 | 22690.61 | 1.04% |
| 2024-02-20 | 2.45 | 2.45 | -0.01 | -0.41% | 2.43 | 2.47 | 688988 | 16850.96 | 0.78% |
| 2024-02-19 | 2.53 | 2.46 | -0.05 | -1.99% | 2.45 | 2.53 | 1068541 | 26597.72 | 1.21% |
| 2024-02-08 | 2.55 | 2.51 | -0.04 | -1.57% | 2.50 | 2.62 | 1936294 | 49531.25 | 2.19% |
| 2024-02-07 | 2.40 | 2.55 | 0.15 | 6.25% | 2.39 | 2.58 | 2345933 | 59287.48 | 2.66% |
| 2024-02-06 | 2.33 | 2.40 | 0.05 | 2.13% | 2.32 | 2.42 | 1202500 | 28643.91 | 1.36% |
| 2024-02-05 | 2.28 | 2.35 | 0.06 | 2.62% | 2.27 | 2.37 | 1369040 | 31558.80 | 1.55% |
| 2024-02-02 | 2.28 | 2.29 | 0.00 | 0.00% | 2.27 | 2.31 | 742794 | 16973.48 | 0.84% |
| 2024-02-01 | 2.28 | 2.29 | 0.00 | 0.00% | 2.28 | 2.32 | 421395 | 9676.59 | 0.48% |
| 2024-01-31 | 2.30 | 2.29 | -0.01 | -0.43% | 2.28 | 2.32 | 535162 | 12257.05 | 0.61% |