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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 2.14 | 2.16 | 0.03 | 1.41% | 2.14 | 2.18 | 251741 | 5438.74 | 1.31% |
| 2024-05-13 | 2.18 | 2.13 | -0.07 | -3.18% | 2.12 | 2.18 | 328424 | 7056.56 | 1.71% |
| 2024-05-10 | 2.23 | 2.20 | -0.03 | -1.35% | 2.18 | 2.24 | 279526 | 6158.77 | 1.46% |
| 2024-05-09 | 2.20 | 2.23 | 0.03 | 1.36% | 2.18 | 2.27 | 304626 | 6825.09 | 1.59% |
| 2024-05-08 | 2.23 | 2.20 | -0.05 | -2.22% | 2.20 | 2.24 | 259448 | 5748.91 | 1.35% |
| 2024-05-07 | 2.24 | 2.25 | 0.02 | 0.90% | 2.19 | 2.25 | 439890 | 9788.92 | 2.29% |
| 2024-05-06 | 2.22 | 2.23 | 0.04 | 1.83% | 2.21 | 2.26 | 367887 | 8229.83 | 1.92% |
| 2024-04-30 | 2.24 | 2.19 | -0.04 | -1.79% | 2.16 | 2.26 | 477062 | 10514.26 | 2.48% |
| 2024-04-29 | 2.13 | 2.23 | 0.08 | 3.72% | 2.12 | 2.25 | 560873 | 12375.10 | 2.92% |
| 2024-04-26 | 2.09 | 2.15 | 0.06 | 2.87% | 2.07 | 2.18 | 401169 | 8541.77 | 2.09% |
| 2024-04-25 | 2.11 | 2.09 | -0.04 | -1.88% | 2.08 | 2.13 | 329604 | 6924.84 | 1.72% |
| 2024-04-24 | 2.06 | 2.13 | 0.08 | 3.90% | 2.05 | 2.16 | 440081 | 9274.58 | 2.29% |
| 2024-04-23 | 2.04 | 2.05 | 0.00 | 0.00% | 2.03 | 2.08 | 236263 | 4858.49 | 1.23% |
| 2024-04-22 | 2.10 | 2.05 | -0.07 | -3.30% | 2.02 | 2.12 | 366966 | 7546.99 | 1.91% |
| 2024-04-19 | 2.13 | 2.12 | -0.03 | -1.40% | 2.11 | 2.19 | 382929 | 8172.79 | 1.99% |
| 2024-04-18 | 2.21 | 2.15 | -0.07 | -3.15% | 2.14 | 2.21 | 567036 | 12348.90 | 2.95% |
| 2024-04-17 | 2.11 | 2.22 | 0.11 | 5.21% | 2.10 | 2.26 | 672946 | 14840.67 | 3.50% |
| 2024-04-16 | 2.27 | 2.11 | -0.23 | -9.83% | 2.11 | 2.30 | 842137 | 18086.80 | 4.39% |
| 2024-04-15 | 2.47 | 2.34 | -0.15 | -6.02% | 2.27 | 2.47 | 811266 | 19123.38 | 4.22% |
| 2024-04-12 | 2.59 | 2.49 | -0.13 | -4.96% | 2.48 | 2.61 | 627003 | 15891.22 | 3.27% |
| 2024-04-11 | 2.54 | 2.62 | 0.04 | 1.55% | 2.50 | 2.69 | 737254 | 19100.59 | 3.84% |
| 2024-04-10 | 2.67 | 2.58 | -0.12 | -4.44% | 2.55 | 2.68 | 645654 | 16789.29 | 3.36% |
| 2024-04-09 | 2.65 | 2.70 | 0.03 | 1.12% | 2.60 | 2.71 | 618384 | 16380.77 | 3.22% |
| 2024-04-08 | 2.79 | 2.67 | -0.16 | -5.65% | 2.66 | 2.89 | 1054325 | 28913.51 | 5.49% |
| 2024-04-03 | 2.93 | 2.83 | -0.17 | -5.67% | 2.82 | 2.96 | 1223372 | 35145.20 | 6.37% |
| 2024-04-02 | 2.82 | 3.00 | 0.13 | 4.53% | 2.77 | 3.13 | 2178514 | 63876.13 | 11.34% |
| 2024-04-01 | 2.73 | 2.87 | 0.09 | 3.24% | 2.72 | 2.93 | 1837874 | 51790.56 | 9.57% |
| 2024-03-29 | 2.80 | 2.78 | 0.08 | 2.96% | 2.72 | 2.97 | 2313924 | 65343.93 | 12.05% |
| 2024-03-28 | 2.50 | 2.70 | 0.25 | 10.20% | 2.50 | 2.70 | 744230 | 19569.58 | 3.88% |
| 2024-03-27 | 2.64 | 2.45 | -0.23 | -8.58% | 2.45 | 2.68 | 1227419 | 31362.75 | 6.39% |
| 2024-03-26 | 2.70 | 2.68 | -0.14 | -4.96% | 2.66 | 2.77 | 1481830 | 40087.07 | 7.72% |
| 2024-03-25 | 2.94 | 2.82 | 0.11 | 4.06% | 2.62 | 2.98 | 3202136 | 89925.69 | 16.68% |
| 2024-03-22 | 2.45 | 2.71 | 0.25 | 10.16% | 2.43 | 2.71 | 1291163 | 33598.66 | 6.72% |
| 2024-03-21 | 2.40 | 2.46 | 0.04 | 1.65% | 2.38 | 2.46 | 781685 | 18974.24 | 4.07% |
| 2024-03-20 | 2.30 | 2.42 | 0.11 | 4.76% | 2.30 | 2.46 | 1003177 | 23982.36 | 5.22% |
| 2024-03-19 | 2.36 | 2.31 | -0.04 | -1.70% | 2.31 | 2.38 | 472309 | 11066.72 | 2.46% |
| 2024-03-18 | 2.34 | 2.35 | 0.02 | 0.86% | 2.33 | 2.37 | 504303 | 11821.52 | 2.63% |
| 2024-03-15 | 2.29 | 2.33 | 0.04 | 1.75% | 2.26 | 2.33 | 549482 | 12710.80 | 2.86% |
| 2024-03-14 | 2.33 | 2.29 | -0.05 | -2.14% | 2.25 | 2.33 | 557635 | 12779.08 | 2.90% |
| 2024-03-13 | 2.29 | 2.34 | 0.04 | 1.74% | 2.27 | 2.38 | 811930 | 18902.71 | 4.23% |
| 2024-03-12 | 2.27 | 2.30 | 0.03 | 1.32% | 2.25 | 2.34 | 519941 | 11884.29 | 2.71% |
| 2024-03-11 | 2.20 | 2.27 | 0.03 | 1.34% | 2.20 | 2.27 | 392860 | 8841.71 | 2.05% |
| 2024-03-08 | 2.27 | 2.24 | -0.03 | -1.32% | 2.21 | 2.28 | 426983 | 9532.92 | 2.22% |
| 2024-03-07 | 2.25 | 2.27 | 0.02 | 0.89% | 2.24 | 2.32 | 603496 | 13777.91 | 3.14% |
| 2024-03-06 | 2.22 | 2.25 | 0.03 | 1.35% | 2.20 | 2.27 | 544560 | 12230.82 | 2.84% |
| 2024-03-05 | 2.28 | 2.22 | -0.09 | -3.90% | 2.21 | 2.30 | 683933 | 15306.61 | 3.56% |
| 2024-03-04 | 2.37 | 2.31 | -0.07 | -2.94% | 2.25 | 2.39 | 935212 | 21521.13 | 4.87% |
| 2024-03-01 | 2.45 | 2.38 | 0.04 | 1.71% | 2.34 | 2.54 | 1878658 | 45532.08 | 9.78% |
| 2024-02-29 | 2.10 | 2.34 | 0.21 | 9.86% | 2.09 | 2.34 | 1024100 | 23278.33 | 5.33% |
| 2024-02-28 | 2.33 | 2.13 | -0.21 | -8.97% | 2.12 | 2.38 | 1069582 | 24338.80 | 5.57% |
| 2024-02-27 | 2.23 | 2.34 | 0.11 | 4.93% | 2.22 | 2.41 | 860250 | 19894.91 | 4.48% |
| 2024-02-26 | 2.21 | 2.23 | 0.02 | 0.90% | 2.18 | 2.28 | 564820 | 12598.75 | 2.94% |
| 2024-02-23 | 2.11 | 2.21 | 0.10 | 4.74% | 2.10 | 2.21 | 566892 | 12232.79 | 2.95% |
| 2024-02-22 | 2.05 | 2.11 | 0.05 | 2.43% | 2.02 | 2.11 | 502704 | 10419.59 | 2.62% |
| 2024-02-21 | 1.97 | 2.06 | 0.09 | 4.57% | 1.94 | 2.11 | 677390 | 13925.27 | 3.53% |
| 2024-02-20 | 1.95 | 1.97 | 0.03 | 1.55% | 1.89 | 1.98 | 454888 | 8805.69 | 2.37% |
| 2024-02-19 | 1.84 | 1.94 | 0.10 | 5.43% | 1.84 | 1.94 | 673677 | 12826.33 | 3.51% |
| 2024-02-08 | 1.73 | 1.84 | 0.11 | 6.36% | 1.57 | 1.84 | 919894 | 15784.47 | 4.79% |
| 2024-02-07 | 1.85 | 1.73 | -0.12 | -6.49% | 1.72 | 1.86 | 756348 | 13354.33 | 3.94% |
| 2024-02-06 | 1.85 | 1.85 | -0.07 | -3.65% | 1.73 | 1.97 | 816659 | 14824.05 | 4.25% |
| 2024-02-05 | 2.11 | 1.92 | -0.21 | -9.86% | 1.92 | 2.11 | 625698 | 12228.78 | 3.26% |