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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 1.95 | 1.91 | -0.07 | -3.54% | 1.91 | 1.97 | 130513 | 2514.69 | 2.50% |
| 2024-05-10 | 2.01 | 1.98 | -0.03 | -1.49% | 1.97 | 2.03 | 110344 | 2192.86 | 2.11% |
| 2024-05-09 | 1.98 | 2.01 | 0.03 | 1.52% | 1.97 | 2.03 | 111059 | 2233.10 | 2.13% |
| 2024-05-08 | 2.04 | 1.98 | -0.06 | -2.94% | 1.97 | 2.05 | 146180 | 2928.52 | 2.80% |
| 2024-05-07 | 2.00 | 2.04 | 0.04 | 2.00% | 2.00 | 2.07 | 182133 | 3708.62 | 3.49% |
| 2024-05-06 | 1.98 | 2.00 | 0.03 | 1.52% | 1.97 | 2.04 | 176323 | 3535.54 | 3.38% |
| 2024-04-30 | 2.05 | 1.97 | -0.09 | -4.37% | 1.95 | 2.06 | 233364 | 4651.57 | 4.47% |
| 2024-04-29 | 1.88 | 2.06 | 0.18 | 9.57% | 1.87 | 2.07 | 302709 | 6047.24 | 5.80% |
| 2024-04-26 | 1.86 | 1.88 | 0.02 | 1.08% | 1.82 | 1.90 | 138320 | 2577.98 | 2.65% |
| 2024-04-25 | 1.90 | 1.86 | -0.04 | -2.11% | 1.85 | 1.93 | 143688 | 2718.22 | 2.75% |
| 2024-04-24 | 1.88 | 1.90 | 0.03 | 1.60% | 1.86 | 1.93 | 148395 | 2822.77 | 2.84% |
| 2024-04-23 | 1.78 | 1.87 | 0.06 | 3.31% | 1.78 | 1.89 | 179969 | 3344.98 | 3.45% |
| 2024-04-22 | 1.88 | 1.81 | -0.06 | -3.21% | 1.77 | 1.88 | 126704 | 2304.59 | 2.43% |
| 2024-04-19 | 1.89 | 1.87 | -0.03 | -1.58% | 1.85 | 1.92 | 124604 | 2343.41 | 2.39% |
| 2024-04-18 | 1.89 | 1.90 | 0.01 | 0.53% | 1.84 | 1.92 | 211182 | 3985.56 | 4.04% |
| 2024-04-17 | 1.65 | 1.89 | 0.13 | 7.39% | 1.65 | 1.89 | 314114 | 5790.23 | 6.02% |
| 2024-04-16 | 1.94 | 1.76 | -0.20 | -10.20% | 1.76 | 1.96 | 237716 | 4263.81 | 4.55% |
| 2024-04-15 | 2.10 | 1.96 | -0.18 | -8.41% | 1.93 | 2.13 | 288726 | 5744.57 | 5.53% |
| 2024-04-12 | 2.19 | 2.14 | -0.06 | -2.73% | 2.13 | 2.24 | 143538 | 3118.57 | 2.75% |
| 2024-04-11 | 2.19 | 2.20 | 0.00 | 0.00% | 2.14 | 2.24 | 129561 | 2853.34 | 2.48% |
| 2024-04-10 | 2.30 | 2.20 | -0.10 | -4.35% | 2.15 | 2.30 | 204402 | 4496.43 | 3.91% |
| 2024-04-09 | 2.29 | 2.30 | 0.02 | 0.88% | 2.28 | 2.33 | 108117 | 2481.80 | 2.07% |
| 2024-04-08 | 2.37 | 2.28 | -0.10 | -4.20% | 2.27 | 2.37 | 181269 | 4183.35 | 3.47% |
| 2024-04-03 | 2.42 | 2.38 | -0.04 | -1.65% | 2.34 | 2.43 | 157893 | 3743.96 | 3.02% |
| 2024-04-02 | 2.39 | 2.42 | 0.03 | 1.26% | 2.39 | 2.44 | 193311 | 4674.45 | 3.70% |
| 2024-04-01 | 2.34 | 2.39 | 0.03 | 1.27% | 2.33 | 2.40 | 187028 | 4433.10 | 3.58% |
| 2024-03-29 | 2.29 | 2.36 | 0.06 | 2.61% | 2.28 | 2.42 | 258187 | 6077.64 | 4.94% |
| 2024-03-28 | 2.22 | 2.30 | 0.07 | 3.14% | 2.21 | 2.32 | 181284 | 4141.68 | 3.47% |
| 2024-03-27 | 2.33 | 2.23 | -0.12 | -5.11% | 2.23 | 2.37 | 173995 | 3972.50 | 3.33% |
| 2024-03-26 | 2.33 | 2.35 | 0.02 | 0.86% | 2.29 | 2.38 | 197016 | 4593.07 | 3.77% |
| 2024-03-25 | 2.44 | 2.33 | -0.11 | -4.51% | 2.33 | 2.44 | 232912 | 5539.26 | 4.46% |
| 2024-03-22 | 2.50 | 2.44 | -0.05 | -2.01% | 2.41 | 2.50 | 185144 | 4525.26 | 3.55% |
| 2024-03-21 | 2.48 | 2.49 | 0.01 | 0.40% | 2.45 | 2.52 | 219563 | 5463.43 | 4.20% |
| 2024-03-20 | 2.45 | 2.48 | 0.03 | 1.22% | 2.43 | 2.49 | 196003 | 4826.60 | 3.75% |
| 2024-03-19 | 2.47 | 2.45 | -0.02 | -0.81% | 2.45 | 2.51 | 226498 | 5603.95 | 4.34% |
| 2024-03-18 | 2.44 | 2.47 | 0.02 | 0.82% | 2.44 | 2.49 | 311667 | 7671.21 | 5.97% |
| 2024-03-15 | 2.38 | 2.45 | 0.04 | 1.66% | 2.35 | 2.46 | 338936 | 8217.04 | 6.49% |
| 2024-03-14 | 2.39 | 2.41 | 0.02 | 0.84% | 2.36 | 2.46 | 286029 | 6914.91 | 5.48% |
| 2024-03-13 | 2.39 | 2.39 | -0.01 | -0.42% | 2.35 | 2.41 | 248528 | 5912.97 | 4.76% |
| 2024-03-12 | 2.34 | 2.40 | 0.04 | 1.69% | 2.33 | 2.41 | 295437 | 7011.59 | 5.66% |
| 2024-03-11 | 2.28 | 2.36 | 0.08 | 3.51% | 2.28 | 2.36 | 249290 | 5806.28 | 4.77% |
| 2024-03-08 | 2.28 | 2.28 | -0.02 | -0.87% | 2.25 | 2.34 | 211137 | 4814.49 | 4.04% |
| 2024-03-07 | 2.35 | 2.30 | -0.08 | -3.36% | 2.30 | 2.39 | 338429 | 7937.14 | 6.48% |
| 2024-03-06 | 2.25 | 2.38 | 0.14 | 6.25% | 2.24 | 2.45 | 498216 | 11800.81 | 9.54% |
| 2024-03-05 | 2.30 | 2.24 | -0.05 | -2.18% | 2.23 | 2.32 | 194429 | 4411.25 | 3.72% |
| 2024-03-04 | 2.31 | 2.29 | -0.02 | -0.87% | 2.21 | 2.32 | 226955 | 5130.71 | 4.35% |
| 2024-03-01 | 2.37 | 2.31 | -0.04 | -1.70% | 2.27 | 2.38 | 254702 | 5884.57 | 4.88% |
| 2024-02-29 | 2.17 | 2.35 | 0.13 | 5.86% | 2.15 | 2.36 | 354493 | 8121.86 | 6.79% |
| 2024-02-28 | 2.43 | 2.22 | -0.18 | -7.50% | 2.21 | 2.58 | 582632 | 14085.41 | 11.16% |
| 2024-02-27 | 2.37 | 2.40 | 0.03 | 1.27% | 2.30 | 2.41 | 299141 | 7116.67 | 5.73% |
| 2024-02-26 | 2.31 | 2.37 | 0.05 | 2.16% | 2.28 | 2.40 | 338161 | 7953.34 | 6.48% |
| 2024-02-23 | 2.25 | 2.32 | 0.10 | 4.50% | 2.21 | 2.34 | 363277 | 8307.38 | 6.96% |
| 2024-02-22 | 2.18 | 2.22 | 0.03 | 1.37% | 2.15 | 2.24 | 263035 | 5800.87 | 5.04% |
| 2024-02-21 | 2.08 | 2.19 | 0.09 | 4.29% | 2.04 | 2.28 | 340736 | 7469.32 | 6.53% |
| 2024-02-20 | 2.03 | 2.10 | 0.08 | 3.96% | 1.97 | 2.10 | 264079 | 5418.69 | 5.06% |
| 2024-02-19 | 1.95 | 2.02 | 0.07 | 3.59% | 1.95 | 2.06 | 317789 | 6375.25 | 6.09% |
| 2024-02-08 | 1.67 | 1.95 | 0.17 | 9.55% | 1.60 | 1.96 | 483798 | 8389.69 | 9.27% |
| 2024-02-07 | 1.96 | 1.78 | -0.19 | -9.64% | 1.77 | 1.97 | 331812 | 6091.53 | 6.35% |
| 2024-02-06 | 1.96 | 1.97 | -0.08 | -3.90% | 1.85 | 2.12 | 419677 | 8039.85 | 8.04% |
| 2024-02-05 | 2.28 | 2.05 | -0.23 | -10.09% | 2.05 | 2.29 | 282120 | 5866.02 | 5.40% |