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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 2.10 | 2.12 | 0.01 | 0.47% | 2.09 | 2.13 | 286423 | 6044.46 | 0.50% |
| 2024-05-16 | 2.11 | 2.11 | 0.00 | 0.00% | 2.09 | 2.12 | 272080 | 5729.89 | 0.47% |
| 2024-05-15 | 2.11 | 2.11 | -0.01 | -0.47% | 2.10 | 2.12 | 179140 | 3776.48 | 0.31% |
| 2024-05-14 | 2.12 | 2.12 | 0.01 | 0.47% | 2.11 | 2.15 | 232836 | 4957.24 | 0.40% |
| 2024-05-13 | 2.14 | 2.11 | -0.03 | -1.40% | 2.11 | 2.14 | 185471 | 3930.25 | 0.32% |
| 2024-05-10 | 2.16 | 2.14 | -0.02 | -0.93% | 2.13 | 2.17 | 255534 | 5475.26 | 0.44% |
| 2024-05-09 | 2.16 | 2.16 | 0.01 | 0.47% | 2.15 | 2.19 | 322375 | 7000.92 | 0.56% |
| 2024-05-08 | 2.20 | 2.15 | -0.04 | -1.83% | 2.15 | 2.20 | 264055 | 5728.81 | 0.46% |
| 2024-05-07 | 2.23 | 2.19 | -0.03 | -1.35% | 2.18 | 2.23 | 301601 | 6644.96 | 0.52% |
| 2024-05-06 | 2.24 | 2.22 | -0.01 | -0.45% | 2.22 | 2.27 | 265359 | 5961.91 | 0.46% |
| 2024-04-30 | 2.22 | 2.23 | 0.01 | 0.45% | 2.20 | 2.24 | 334143 | 7430.09 | 0.58% |
| 2024-04-29 | 2.17 | 2.22 | 0.05 | 2.30% | 2.16 | 2.23 | 422841 | 9312.49 | 0.74% |
| 2024-04-26 | 2.09 | 2.17 | 0.08 | 3.83% | 2.08 | 2.18 | 451521 | 9641.26 | 0.78% |
| 2024-04-25 | 2.10 | 2.09 | -0.01 | -0.48% | 2.07 | 2.11 | 215748 | 4509.08 | 0.38% |
| 2024-04-24 | 2.07 | 2.10 | 0.03 | 1.45% | 2.07 | 2.10 | 173238 | 3614.70 | 0.30% |
| 2024-04-23 | 2.11 | 2.07 | -0.03 | -1.43% | 2.06 | 2.12 | 241618 | 5045.68 | 0.42% |
| 2024-04-22 | 2.11 | 2.10 | -0.01 | -0.47% | 2.10 | 2.14 | 196667 | 4159.31 | 0.34% |
| 2024-04-19 | 2.12 | 2.11 | -0.01 | -0.47% | 2.11 | 2.15 | 253163 | 5389.88 | 0.44% |
| 2024-04-18 | 2.14 | 2.12 | -0.02 | -0.93% | 2.12 | 2.16 | 255825 | 5465.28 | 0.44% |
| 2024-04-17 | 2.08 | 2.14 | 0.07 | 3.38% | 2.07 | 2.14 | 335742 | 7130.68 | 0.58% |
| 2024-04-16 | 2.12 | 2.07 | -0.05 | -2.36% | 2.07 | 2.13 | 328881 | 6903.60 | 0.57% |
| 2024-04-15 | 2.12 | 2.12 | 0.00 | 0.00% | 2.07 | 2.16 | 337146 | 7150.05 | 0.59% |
| 2024-04-12 | 2.16 | 2.12 | -0.04 | -1.85% | 2.12 | 2.17 | 257227 | 5507.00 | 0.45% |
| 2024-04-11 | 2.15 | 2.16 | 0.01 | 0.47% | 2.14 | 2.19 | 276896 | 5990.11 | 0.48% |
| 2024-04-10 | 2.17 | 2.15 | -0.02 | -0.92% | 2.14 | 2.18 | 249592 | 5390.42 | 0.43% |
| 2024-04-09 | 2.17 | 2.17 | -0.01 | -0.46% | 2.16 | 2.19 | 203722 | 4427.63 | 0.35% |
| 2024-04-08 | 2.21 | 2.18 | -0.04 | -1.80% | 2.17 | 2.24 | 281527 | 6207.63 | 0.49% |
| 2024-04-03 | 2.22 | 2.22 | 0.00 | 0.00% | 2.21 | 2.23 | 200463 | 4449.76 | 0.35% |
| 2024-04-02 | 2.23 | 2.22 | -0.01 | -0.45% | 2.21 | 2.25 | 267871 | 5957.90 | 0.47% |
| 2024-04-01 | 2.17 | 2.23 | 0.06 | 2.76% | 2.17 | 2.24 | 319607 | 7090.16 | 0.56% |
| 2024-03-29 | 2.16 | 2.17 | 0.01 | 0.46% | 2.14 | 2.18 | 218840 | 4722.31 | 0.38% |
| 2024-03-28 | 2.16 | 2.16 | 0.00 | 0.00% | 2.15 | 2.20 | 238468 | 5187.44 | 0.41% |
| 2024-03-27 | 2.19 | 2.16 | -0.04 | -1.82% | 2.16 | 2.21 | 233969 | 5100.27 | 0.41% |
| 2024-03-26 | 2.20 | 2.20 | 0.00 | 0.00% | 2.18 | 2.22 | 265169 | 5841.05 | 0.46% |
| 2024-03-25 | 2.22 | 2.20 | -0.01 | -0.45% | 2.20 | 2.24 | 277368 | 6152.01 | 0.48% |
| 2024-03-22 | 2.27 | 2.21 | -0.05 | -2.21% | 2.21 | 2.27 | 277074 | 6184.49 | 0.48% |
| 2024-03-21 | 2.30 | 2.26 | -0.03 | -1.31% | 2.25 | 2.30 | 282353 | 6410.54 | 0.49% |
| 2024-03-20 | 2.29 | 2.29 | 0.00 | 0.00% | 2.28 | 2.30 | 208005 | 4763.31 | 0.36% |
| 2024-03-19 | 2.31 | 2.29 | -0.01 | -0.43% | 2.29 | 2.32 | 220116 | 5065.99 | 0.38% |
| 2024-03-18 | 2.29 | 2.30 | 0.02 | 0.88% | 2.29 | 2.33 | 295185 | 6797.05 | 0.51% |
| 2024-03-15 | 2.28 | 2.28 | 0.00 | 0.00% | 2.26 | 2.31 | 366095 | 8356.07 | 0.64% |
| 2024-03-14 | 2.32 | 2.28 | -0.03 | -1.30% | 2.27 | 2.33 | 266002 | 6114.38 | 0.46% |
| 2024-03-13 | 2.36 | 2.31 | -0.04 | -1.70% | 2.31 | 2.36 | 286183 | 6646.45 | 0.50% |
| 2024-03-12 | 2.34 | 2.35 | 0.01 | 0.43% | 2.34 | 2.36 | 257271 | 6047.05 | 0.45% |
| 2024-03-11 | 2.33 | 2.34 | 0.02 | 0.86% | 2.31 | 2.34 | 182424 | 4242.04 | 0.32% |
| 2024-03-08 | 2.32 | 2.32 | 0.00 | 0.00% | 2.29 | 2.34 | 311244 | 7191.27 | 0.54% |
| 2024-03-07 | 2.34 | 2.32 | -0.02 | -0.85% | 2.32 | 2.35 | 209882 | 4901.18 | 0.36% |
| 2024-03-06 | 2.33 | 2.34 | 0.01 | 0.43% | 2.33 | 2.36 | 256692 | 6018.49 | 0.45% |
| 2024-03-05 | 2.34 | 2.33 | -0.01 | -0.43% | 2.32 | 2.35 | 362048 | 8456.58 | 0.63% |
| 2024-03-04 | 2.38 | 2.34 | -0.03 | -1.27% | 2.33 | 2.38 | 337372 | 7924.26 | 0.59% |
| 2024-03-01 | 2.39 | 2.37 | -0.02 | -0.84% | 2.36 | 2.39 | 311775 | 7395.63 | 0.54% |
| 2024-02-29 | 2.34 | 2.39 | 0.05 | 2.14% | 2.34 | 2.39 | 433142 | 10227.56 | 0.75% |
| 2024-02-28 | 2.37 | 2.34 | -0.03 | -1.27% | 2.34 | 2.40 | 452063 | 10736.10 | 0.79% |
| 2024-02-27 | 2.35 | 2.37 | 0.03 | 1.28% | 2.34 | 2.37 | 348301 | 8213.84 | 0.61% |
| 2024-02-26 | 2.35 | 2.34 | -0.01 | -0.43% | 2.33 | 2.37 | 360675 | 8458.04 | 0.63% |
| 2024-02-23 | 2.35 | 2.35 | 0.00 | 0.00% | 2.33 | 2.37 | 374175 | 8778.28 | 0.65% |
| 2024-02-22 | 2.37 | 2.35 | -0.01 | -0.42% | 2.33 | 2.38 | 377449 | 8872.17 | 0.66% |
| 2024-02-21 | 2.39 | 2.36 | -0.03 | -1.26% | 2.36 | 2.42 | 353131 | 8424.33 | 0.61% |
| 2024-02-20 | 2.43 | 2.39 | -0.04 | -1.65% | 2.37 | 2.45 | 356146 | 8547.82 | 0.62% |
| 2024-02-19 | 2.50 | 2.43 | -0.08 | -3.19% | 2.42 | 2.52 | 694442 | 17175.71 | 1.21% |