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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 2.180 | 2.110 | -0.060 | -2.76% | 2.100 | 2.180 | 14598 | 311.196 | 0.55% |
| 2024-05-14 | 2.200 | 2.170 | -0.020 | -0.91% | 2.160 | 2.200 | 7793 | 169.596 | 0.29% |
| 2024-05-13 | 2.190 | 2.190 | 0.000 | 0.00% | 2.140 | 2.200 | 8696 | 188.652 | 0.33% |
| 2024-05-10 | 2.250 | 2.190 | -0.060 | -2.67% | 2.180 | 2.250 | 16032 | 353.114 | 0.60% |
| 2024-05-09 | 2.270 | 2.250 | -0.010 | -0.44% | 2.250 | 2.270 | 6892 | 155.451 | 0.26% |
| 2024-05-08 | 2.270 | 2.260 | 0.010 | 0.44% | 2.250 | 2.300 | 9737 | 221.456 | 0.36% |
| 2024-05-07 | 2.270 | 2.250 | 0.010 | 0.45% | 2.250 | 2.270 | 5494 | 124.011 | 0.21% |
| 2024-05-06 | 2.260 | 2.240 | 0.010 | 0.45% | 2.230 | 2.260 | 10070 | 225.798 | 0.38% |
| 2024-04-30 | 2.250 | 2.230 | -0.020 | -0.89% | 2.220 | 2.270 | 6548 | 146.552 | 0.24% |
| 2024-04-29 | 2.210 | 2.250 | 0.040 | 1.81% | 2.200 | 2.260 | 8383 | 187.072 | 0.31% |
| 2024-04-26 | 2.200 | 2.210 | -0.010 | -0.45% | 2.180 | 2.250 | 5826 | 128.469 | 0.22% |
| 2024-04-25 | 2.190 | 2.220 | 0.010 | 0.45% | 2.180 | 2.250 | 7725 | 171.402 | 0.29% |
| 2024-04-24 | 2.210 | 2.210 | 0.010 | 0.45% | 2.170 | 2.230 | 9004 | 197.159 | 0.34% |
| 2024-04-23 | 2.180 | 2.200 | 0.030 | 1.38% | 2.150 | 2.210 | 14359 | 314.437 | 0.54% |
| 2024-04-22 | 2.160 | 2.170 | 0.020 | 0.93% | 2.130 | 2.170 | 4014 | 86.585 | 0.15% |
| 2024-04-19 | 2.160 | 2.150 | -0.030 | -1.38% | 2.130 | 2.200 | 7543 | 162.889 | 0.28% |
| 2024-04-18 | 2.170 | 2.180 | -0.010 | -0.46% | 2.170 | 2.220 | 10785 | 236.373 | 0.40% |
| 2024-04-17 | 2.150 | 2.190 | 0.100 | 4.78% | 2.130 | 2.250 | 22043 | 482.885 | 0.82% |
| 2024-04-16 | 2.250 | 2.090 | -0.160 | -7.11% | 2.080 | 2.280 | 21042 | 451.229 | 0.79% |
| 2024-04-15 | 2.360 | 2.250 | -0.110 | -4.66% | 2.220 | 2.390 | 21646 | 490.935 | 0.81% |
| 2024-04-12 | 2.410 | 2.360 | -0.030 | -1.26% | 2.350 | 2.410 | 10274 | 244.166 | 0.38% |
| 2024-04-11 | 2.450 | 2.390 | -0.070 | -2.85% | 2.380 | 2.450 | 16311 | 395.077 | 0.61% |
| 2024-04-10 | 2.390 | 2.460 | 0.050 | 2.07% | 2.380 | 2.510 | 32212 | 793.235 | 1.20% |
| 2024-04-09 | 2.380 | 2.410 | 0.030 | 1.26% | 2.350 | 2.430 | 10030 | 239.755 | 0.37% |
| 2024-04-08 | 2.450 | 2.380 | -0.070 | -2.86% | 2.380 | 2.450 | 11900 | 286.090 | 0.44% |
| 2024-04-03 | 2.460 | 2.450 | -0.020 | -0.81% | 2.440 | 2.480 | 11152 | 273.240 | 0.42% |
| 2024-04-02 | 2.530 | 2.470 | -0.050 | -1.98% | 2.460 | 2.530 | 13161 | 327.227 | 0.49% |
| 2024-04-01 | 2.500 | 2.520 | 0.020 | 0.80% | 2.480 | 2.530 | 7096 | 177.821 | 0.27% |
| 2024-03-29 | 2.500 | 2.500 | -0.010 | -0.40% | 2.480 | 2.510 | 11260 | 280.711 | 0.42% |
| 2024-03-28 | 2.500 | 2.510 | 0.000 | 0.00% | 2.440 | 2.540 | 14233 | 354.824 | 0.53% |
| 2024-03-27 | 2.480 | 2.510 | 0.030 | 1.21% | 2.470 | 2.580 | 18225 | 460.152 | 0.68% |
| 2024-03-26 | 2.540 | 2.480 | -0.060 | -2.36% | 2.420 | 2.550 | 20643 | 511.454 | 0.77% |
| 2024-03-25 | 2.600 | 2.540 | -0.060 | -2.31% | 2.520 | 2.610 | 14130 | 361.969 | 0.53% |
| 2024-03-22 | 2.640 | 2.600 | -0.010 | -0.38% | 2.570 | 2.650 | 15071 | 392.192 | 0.56% |
| 2024-03-21 | 2.680 | 2.610 | -0.040 | -1.51% | 2.590 | 2.710 | 20441 | 536.399 | 0.76% |
| 2024-03-20 | 2.590 | 2.650 | 0.050 | 1.92% | 2.550 | 2.690 | 33418 | 879.789 | 1.25% |
| 2024-03-19 | 2.640 | 2.600 | -0.050 | -1.89% | 2.600 | 2.710 | 30802 | 812.228 | 1.15% |
| 2024-03-18 | 2.700 | 2.650 | -0.050 | -1.85% | 2.610 | 2.700 | 46839 | 1238.196 | 1.75% |
| 2024-03-15 | 2.530 | 2.700 | 0.190 | 7.57% | 2.480 | 2.870 | 88963 | 2372.511 | 3.33% |
| 2024-03-14 | 2.450 | 2.510 | 0.060 | 2.45% | 2.430 | 2.580 | 29049 | 729.395 | 1.09% |
| 2024-03-13 | 2.520 | 2.450 | -0.040 | -1.61% | 2.440 | 2.520 | 13032 | 319.699 | 0.49% |
| 2024-03-12 | 2.530 | 2.490 | -0.010 | -0.40% | 2.430 | 2.530 | 28944 | 714.376 | 1.08% |
| 2024-03-11 | 2.400 | 2.500 | 0.120 | 5.04% | 2.380 | 2.620 | 42239 | 1069.038 | 1.58% |
| 2024-03-08 | 2.390 | 2.380 | 0.000 | 0.00% | 2.370 | 2.420 | 9155 | 218.315 | 0.34% |
| 2024-03-07 | 2.460 | 2.380 | -0.070 | -2.86% | 2.320 | 2.480 | 21206 | 513.830 | 0.79% |
| 2024-03-06 | 2.420 | 2.450 | 0.040 | 1.66% | 2.420 | 2.500 | 15734 | 387.577 | 0.59% |
| 2024-03-05 | 2.500 | 2.410 | -0.100 | -3.98% | 2.400 | 2.510 | 21754 | 531.376 | 0.81% |
| 2024-03-04 | 2.560 | 2.510 | -0.070 | -2.71% | 2.480 | 2.620 | 23383 | 591.166 | 0.87% |
| 2024-03-01 | 2.610 | 2.580 | -0.040 | -1.53% | 2.550 | 2.620 | 21577 | 556.967 | 0.81% |
| 2024-02-29 | 2.570 | 2.620 | 0.070 | 2.75% | 2.510 | 2.630 | 20642 | 534.703 | 0.77% |
| 2024-02-28 | 2.670 | 2.550 | -0.120 | -4.49% | 2.550 | 2.790 | 49472 | 1326.098 | 1.85% |
| 2024-02-27 | 2.510 | 2.670 | 0.150 | 5.95% | 2.490 | 2.690 | 55023 | 1440.304 | 2.06% |
| 2024-02-26 | 2.510 | 2.520 | -0.010 | -0.40% | 2.490 | 2.550 | 23308 | 586.680 | 0.87% |
| 2024-02-23 | 2.570 | 2.530 | -0.040 | -1.56% | 2.490 | 2.580 | 29191 | 736.182 | 1.09% |
| 2024-02-22 | 2.550 | 2.570 | 0.000 | 0.00% | 2.530 | 2.590 | 20976 | 538.451 | 0.78% |
| 2024-02-21 | 2.510 | 2.570 | 0.030 | 1.18% | 2.490 | 2.640 | 40569 | 1050.621 | 1.52% |
| 2024-02-20 | 2.490 | 2.540 | 0.040 | 1.60% | 2.430 | 2.560 | 32520 | 819.489 | 1.22% |
| 2024-02-19 | 2.460 | 2.500 | 0.070 | 2.88% | 2.430 | 2.540 | 33110 | 822.354 | 1.24% |
| 2024-02-08 | 2.420 | 2.430 | 0.010 | 0.41% | 2.270 | 2.480 | 39364 | 938.201 | 1.47% |
| 2024-02-07 | 2.500 | 2.420 | -0.060 | -2.42% | 2.400 | 2.610 | 58070 | 1468.960 | 2.17% |
| 2024-02-06 | 2.250 | 2.480 | 0.210 | 9.25% | 2.150 | 2.480 | 51518 | 1228.455 | 1.93% |