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 | 2.57 | 2.54 | -0.03 | -1.17% | 2.53 | 2.59 | 554915 | 14226.37 | 1.03% |
| 2024-05-14 | 2.60 | 2.57 | -0.03 | -1.15% | 2.55 | 2.61 | 745287 | 19181.64 | 1.38% |
| 2024-05-13 | 2.60 | 2.60 | 0.00 | 0.00% | 2.56 | 2.63 | 694089 | 18025.40 | 1.29% |
| 2024-05-10 | 2.59 | 2.60 | 0.00 | 0.00% | 2.56 | 2.62 | 954658 | 24728.76 | 1.77% |
| 2024-05-09 | 2.55 | 2.60 | 0.06 | 2.36% | 2.53 | 2.64 | 1215631 | 31364.75 | 2.25% |
| 2024-05-08 | 2.47 | 2.54 | 0.05 | 2.01% | 2.45 | 2.62 | 1632981 | 41827.30 | 3.03% |
| 2024-05-07 | 2.53 | 2.49 | -0.05 | -1.97% | 2.48 | 2.54 | 799571 | 19993.41 | 1.48% |
| 2024-05-06 | 2.52 | 2.54 | 0.05 | 2.01% | 2.52 | 2.58 | 1094363 | 27895.58 | 2.03% |
| 2024-04-30 | 2.58 | 2.49 | -0.06 | -2.35% | 2.48 | 2.59 | 1054444 | 26601.85 | 1.96% |
| 2024-04-29 | 2.48 | 2.55 | 0.08 | 3.24% | 2.45 | 2.58 | 1287009 | 32491.57 | 2.39% |
| 2024-04-26 | 2.46 | 2.47 | 0.02 | 0.82% | 2.42 | 2.50 | 1007520 | 24738.42 | 1.87% |
| 2024-04-25 | 2.47 | 2.45 | -0.01 | -0.41% | 2.42 | 2.52 | 855487 | 21076.48 | 1.59% |
| 2024-04-24 | 2.37 | 2.46 | 0.07 | 2.93% | 2.37 | 2.53 | 1098167 | 26956.27 | 2.04% |
| 2024-04-23 | 2.39 | 2.39 | -0.02 | -0.83% | 2.37 | 2.41 | 693875 | 16589.40 | 1.29% |
| 2024-04-22 | 2.52 | 2.41 | -0.06 | -2.43% | 2.39 | 2.54 | 1162076 | 28388.43 | 2.15% |
| 2024-04-19 | 2.43 | 2.47 | 0.01 | 0.41% | 2.43 | 2.55 | 1384335 | 34513.59 | 2.57% |
| 2024-04-18 | 2.41 | 2.46 | 0.05 | 2.07% | 2.38 | 2.54 | 1587403 | 39017.81 | 2.94% |
| 2024-04-17 | 2.26 | 2.41 | 0.16 | 7.11% | 2.26 | 2.47 | 1541808 | 36961.74 | 2.86% |
| 2024-04-16 | 2.33 | 2.25 | -0.08 | -3.43% | 2.25 | 2.36 | 831608 | 19103.44 | 1.54% |
| 2024-04-15 | 2.23 | 2.33 | 0.10 | 4.48% | 2.17 | 2.39 | 1188781 | 27218.40 | 2.20% |
| 2024-04-12 | 2.31 | 2.23 | -0.08 | -3.46% | 2.23 | 2.32 | 762318 | 17250.13 | 1.41% |
| 2024-04-11 | 2.30 | 2.31 | -0.01 | -0.43% | 2.29 | 2.34 | 573411 | 13296.92 | 1.06% |
| 2024-04-10 | 2.32 | 2.32 | -0.01 | -0.43% | 2.30 | 2.36 | 735528 | 17139.45 | 1.36% |
| 2024-04-09 | 2.32 | 2.33 | 0.01 | 0.43% | 2.31 | 2.35 | 573833 | 13374.12 | 1.06% |
| 2024-04-08 | 2.32 | 2.32 | 0.01 | 0.43% | 2.28 | 2.36 | 674192 | 15671.64 | 1.25% |
| 2024-04-03 | 2.32 | 2.31 | -0.01 | -0.43% | 2.29 | 2.35 | 769856 | 17845.63 | 1.43% |
| 2024-04-02 | 2.36 | 2.32 | -0.06 | -2.52% | 2.30 | 2.40 | 1549848 | 36138.29 | 2.87% |
| 2024-04-01 | 2.23 | 2.38 | 0.16 | 7.21% | 2.22 | 2.44 | 2229803 | 52457.60 | 4.13% |
| 2024-03-29 | 2.22 | 2.22 | -0.04 | -1.77% | 2.17 | 2.26 | 1556888 | 34452.52 | 2.89% |
| 2024-03-28 | 2.06 | 2.26 | 0.21 | 10.24% | 2.05 | 2.26 | 1607395 | 35233.70 | 2.98% |
| 2024-03-27 | 2.08 | 2.05 | -0.04 | -1.91% | 2.05 | 2.09 | 445664 | 9209.67 | 0.83% |
| 2024-03-26 | 2.07 | 2.09 | 0.02 | 0.97% | 2.06 | 2.09 | 365066 | 7578.07 | 0.68% |
| 2024-03-25 | 2.10 | 2.07 | -0.04 | -1.90% | 2.07 | 2.12 | 444847 | 9304.34 | 0.82% |
| 2024-03-22 | 2.14 | 2.11 | -0.04 | -1.86% | 2.10 | 2.15 | 476612 | 10086.74 | 0.88% |
| 2024-03-21 | 2.14 | 2.15 | 0.02 | 0.94% | 2.13 | 2.16 | 431717 | 9259.69 | 0.80% |
| 2024-03-20 | 2.14 | 2.13 | -0.01 | -0.47% | 2.13 | 2.15 | 393445 | 8410.89 | 0.73% |
| 2024-03-19 | 2.20 | 2.14 | -0.05 | -2.28% | 2.14 | 2.21 | 587121 | 12729.06 | 1.09% |
| 2024-03-18 | 2.15 | 2.19 | 0.05 | 2.34% | 2.15 | 2.21 | 777582 | 17006.11 | 1.44% |
| 2024-03-15 | 2.12 | 2.14 | 0.01 | 0.47% | 2.12 | 2.15 | 422895 | 9036.71 | 0.78% |
| 2024-03-14 | 2.15 | 2.13 | -0.02 | -0.93% | 2.12 | 2.16 | 554611 | 11869.52 | 1.03% |
| 2024-03-13 | 2.17 | 2.15 | -0.02 | -0.92% | 2.13 | 2.17 | 460267 | 9882.60 | 0.85% |
| 2024-03-12 | 2.16 | 2.17 | 0.00 | 0.00% | 2.14 | 2.18 | 451752 | 9766.03 | 0.84% |
| 2024-03-11 | 2.13 | 2.17 | 0.03 | 1.40% | 2.12 | 2.17 | 485898 | 10433.19 | 0.90% |
| 2024-03-08 | 2.12 | 2.14 | 0.02 | 0.94% | 2.11 | 2.14 | 386181 | 8209.65 | 0.72% |
| 2024-03-07 | 2.16 | 2.12 | -0.04 | -1.85% | 2.11 | 2.17 | 690511 | 14782.00 | 1.28% |
| 2024-03-06 | 2.13 | 2.16 | 0.03 | 1.41% | 2.12 | 2.18 | 671255 | 14517.09 | 1.24% |
| 2024-03-05 | 2.17 | 2.13 | -0.06 | -2.74% | 2.13 | 2.18 | 720646 | 15466.74 | 1.34% |
| 2024-03-04 | 2.22 | 2.19 | -0.04 | -1.79% | 2.15 | 2.22 | 888884 | 19393.02 | 1.65% |
| 2024-03-01 | 2.26 | 2.23 | -0.07 | -3.04% | 2.20 | 2.29 | 1543077 | 34619.82 | 2.86% |
| 2024-02-29 | 2.16 | 2.30 | 0.11 | 5.02% | 2.14 | 2.30 | 2340302 | 51471.70 | 4.34% |
| 2024-02-28 | 2.10 | 2.19 | 0.09 | 4.29% | 2.09 | 2.25 | 2150057 | 46335.30 | 3.99% |
| 2024-02-27 | 2.07 | 2.10 | 0.03 | 1.45% | 2.06 | 2.10 | 815552 | 17014.89 | 1.51% |
| 2024-02-26 | 2.09 | 2.07 | -0.02 | -0.96% | 2.06 | 2.09 | 716317 | 14864.51 | 1.33% |
| 2024-02-23 | 2.09 | 2.09 | 0.00 | 0.00% | 2.06 | 2.10 | 656393 | 13660.09 | 1.22% |
| 2024-02-22 | 2.08 | 2.09 | -0.01 | -0.48% | 2.07 | 2.12 | 725711 | 15163.71 | 1.35% |
| 2024-02-21 | 2.07 | 2.10 | 0.01 | 0.48% | 2.05 | 2.13 | 1232574 | 25889.18 | 2.29% |
| 2024-02-20 | 2.09 | 2.09 | 0.01 | 0.48% | 2.05 | 2.10 | 665070 | 13804.22 | 1.23% |
| 2024-02-19 | 2.12 | 2.08 | -0.02 | -0.95% | 2.06 | 2.14 | 828131 | 17352.48 | 1.54% |
| 2024-02-08 | 2.05 | 2.10 | 0.05 | 2.44% | 2.05 | 2.17 | 1134852 | 24048.13 | 2.10% |
| 2024-02-07 | 2.00 | 2.05 | 0.05 | 2.50% | 2.00 | 2.10 | 1167774 | 23918.62 | 2.17% |
| 2024-02-06 | 1.81 | 2.00 | 0.17 | 9.29% | 1.81 | 2.01 | 926275 | 17919.33 | 1.72% |