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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 1.93 | 1.97 | 0.05 | 2.60% | 1.90 | 1.99 | 288838 | 5621.69 | 3.85% |
| 2024-05-09 | 1.89 | 1.92 | 0.03 | 1.59% | 1.89 | 1.99 | 256353 | 4930.15 | 3.42% |
| 2024-05-08 | 1.94 | 1.89 | -0.09 | -4.55% | 1.88 | 1.95 | 313988 | 5982.14 | 4.19% |
| 2024-05-07 | 2.00 | 1.98 | -0.10 | -4.81% | 1.93 | 2.06 | 573620 | 11318.02 | 7.65% |
| 2024-05-06 | 1.99 | 2.08 | 0.19 | 10.05% | 1.98 | 2.08 | 227469 | 4709.79 | 3.03% |
| 2024-04-30 | 1.98 | 1.89 | -0.09 | -4.55% | 1.86 | 2.00 | 253823 | 4842.00 | 3.38% |
| 2024-04-29 | 1.80 | 1.98 | 0.18 | 10.00% | 1.77 | 1.98 | 209099 | 4008.13 | 2.79% |
| 2024-04-26 | 1.78 | 1.80 | 0.03 | 1.69% | 1.73 | 1.82 | 118391 | 2106.02 | 1.58% |
| 2024-04-25 | 1.75 | 1.77 | 0.02 | 1.14% | 1.72 | 1.80 | 110166 | 1949.99 | 1.47% |
| 2024-04-24 | 1.73 | 1.75 | 0.03 | 1.74% | 1.71 | 1.76 | 88877 | 1546.06 | 1.19% |
| 2024-04-23 | 1.66 | 1.72 | 0.05 | 2.99% | 1.66 | 1.74 | 136396 | 2344.24 | 1.82% |
| 2024-04-22 | 1.70 | 1.67 | -0.03 | -1.76% | 1.65 | 1.73 | 107242 | 1805.03 | 1.43% |
| 2024-04-19 | 1.74 | 1.70 | -0.03 | -1.73% | 1.70 | 1.78 | 93810 | 1620.88 | 1.25% |
| 2024-04-18 | 1.76 | 1.73 | -0.03 | -1.70% | 1.71 | 1.79 | 141876 | 2489.32 | 1.89% |
| 2024-04-17 | 1.62 | 1.76 | 0.11 | 6.67% | 1.61 | 1.77 | 218793 | 3774.71 | 2.92% |
| 2024-04-16 | 1.80 | 1.65 | -0.18 | -9.84% | 1.65 | 1.80 | 212672 | 3566.88 | 2.84% |
| 2024-04-15 | 2.00 | 1.83 | -0.20 | -9.85% | 1.83 | 2.04 | 224262 | 4224.02 | 2.99% |
| 2024-04-12 | 2.07 | 2.03 | -0.05 | -2.40% | 2.03 | 2.12 | 97984 | 2023.51 | 1.31% |
| 2024-04-11 | 2.06 | 2.08 | 0.00 | 0.00% | 2.04 | 2.11 | 97907 | 2041.08 | 1.31% |
| 2024-04-10 | 2.15 | 2.08 | -0.07 | -3.26% | 2.05 | 2.16 | 117188 | 2456.03 | 1.56% |
| 2024-04-09 | 2.12 | 2.15 | 0.03 | 1.42% | 2.11 | 2.17 | 126190 | 2699.75 | 1.68% |
| 2024-04-08 | 2.21 | 2.12 | -0.08 | -3.64% | 2.11 | 2.22 | 131480 | 2824.83 | 1.75% |
| 2024-04-03 | 2.22 | 2.20 | -0.04 | -1.79% | 2.18 | 2.24 | 95130 | 2095.89 | 1.27% |
| 2024-04-02 | 2.21 | 2.24 | 0.02 | 0.90% | 2.19 | 2.25 | 114438 | 2548.38 | 1.53% |
| 2024-04-01 | 2.16 | 2.22 | 0.08 | 3.74% | 2.15 | 2.22 | 123625 | 2706.91 | 1.65% |
| 2024-03-29 | 2.17 | 2.14 | -0.02 | -0.93% | 2.12 | 2.18 | 110179 | 2361.49 | 1.47% |
| 2024-03-28 | 2.15 | 2.16 | 0.00 | 0.00% | 2.12 | 2.20 | 140405 | 3050.01 | 1.87% |
| 2024-03-27 | 2.23 | 2.16 | -0.08 | -3.57% | 2.15 | 2.23 | 162640 | 3550.37 | 2.17% |
| 2024-03-26 | 2.15 | 2.24 | 0.08 | 3.70% | 2.14 | 2.24 | 199001 | 4379.01 | 2.65% |
| 2024-03-25 | 2.20 | 2.16 | -0.04 | -1.82% | 2.14 | 2.25 | 150739 | 3298.53 | 2.01% |
| 2024-03-22 | 2.25 | 2.20 | -0.05 | -2.22% | 2.17 | 2.28 | 116725 | 2590.94 | 1.56% |
| 2024-03-21 | 2.25 | 2.25 | 0.02 | 0.90% | 2.20 | 2.29 | 148967 | 3346.51 | 1.99% |
| 2024-03-20 | 2.18 | 2.23 | 0.07 | 3.24% | 2.16 | 2.24 | 121730 | 2681.86 | 1.62% |
| 2024-03-19 | 2.17 | 2.16 | -0.01 | -0.46% | 2.16 | 2.21 | 88602 | 1934.49 | 1.18% |
| 2024-03-18 | 2.17 | 2.17 | 0.03 | 1.40% | 2.14 | 2.19 | 132450 | 2859.30 | 1.77% |
| 2024-03-15 | 2.11 | 2.14 | 0.02 | 0.94% | 2.11 | 2.16 | 145709 | 3108.30 | 1.94% |
| 2024-03-14 | 2.11 | 2.12 | 0.02 | 0.95% | 2.08 | 2.14 | 174220 | 3684.63 | 2.32% |
| 2024-03-13 | 2.16 | 2.10 | -0.06 | -2.78% | 2.08 | 2.17 | 145130 | 3052.00 | 1.94% |
| 2024-03-12 | 2.10 | 2.16 | 0.08 | 3.85% | 2.06 | 2.17 | 188459 | 3999.26 | 2.51% |
| 2024-03-11 | 2.00 | 2.08 | 0.07 | 3.48% | 2.00 | 2.08 | 121445 | 2490.19 | 1.62% |
| 2024-03-08 | 2.03 | 2.01 | -0.02 | -0.99% | 1.98 | 2.06 | 95684 | 1923.90 | 1.28% |
| 2024-03-07 | 2.03 | 2.03 | 0.01 | 0.50% | 2.02 | 2.09 | 150518 | 3090.62 | 2.01% |
| 2024-03-06 | 1.97 | 2.02 | 0.04 | 2.02% | 1.97 | 2.06 | 160168 | 3237.03 | 2.14% |
| 2024-03-05 | 2.02 | 1.98 | -0.04 | -1.98% | 1.97 | 2.03 | 135398 | 2702.59 | 1.81% |
| 2024-03-04 | 2.06 | 2.02 | -0.04 | -1.94% | 1.99 | 2.09 | 187903 | 3805.41 | 2.51% |
| 2024-03-01 | 2.09 | 2.06 | -0.02 | -0.96% | 2.02 | 2.12 | 173535 | 3589.34 | 2.31% |
| 2024-02-29 | 1.98 | 2.08 | 0.05 | 2.46% | 1.96 | 2.09 | 227085 | 4641.89 | 3.03% |
| 2024-02-28 | 2.27 | 2.03 | -0.20 | -8.97% | 2.03 | 2.30 | 359554 | 7823.80 | 4.79% |
| 2024-02-27 | 2.16 | 2.23 | 0.08 | 3.72% | 2.13 | 2.24 | 224306 | 4934.24 | 2.99% |
| 2024-02-26 | 2.14 | 2.15 | 0.01 | 0.47% | 2.09 | 2.23 | 268418 | 5779.66 | 3.58% |
| 2024-02-23 | 2.06 | 2.14 | 0.11 | 5.42% | 2.04 | 2.14 | 293554 | 6108.24 | 3.91% |
| 2024-02-22 | 1.98 | 2.03 | 0.04 | 2.01% | 1.94 | 2.03 | 251612 | 5009.45 | 3.36% |
| 2024-02-21 | 1.88 | 1.99 | 0.10 | 5.29% | 1.86 | 2.08 | 427007 | 8568.36 | 5.69% |
| 2024-02-20 | 1.87 | 1.89 | 0.03 | 1.61% | 1.84 | 1.91 | 178864 | 3340.56 | 2.39% |
| 2024-02-19 | 1.75 | 1.86 | 0.07 | 3.91% | 1.73 | 1.86 | 291065 | 5296.62 | 3.88% |
| 2024-02-08 | 1.69 | 1.79 | 0.06 | 3.47% | 1.57 | 1.81 | 556373 | 9215.82 | 7.42% |
| 2024-02-07 | 1.93 | 1.73 | -0.17 | -8.95% | 1.71 | 1.95 | 487886 | 8452.47 | 6.51% |
| 2024-02-06 | 1.96 | 1.90 | -0.20 | -9.52% | 1.89 | 2.03 | 443363 | 8502.88 | 5.91% |
| 2024-02-05 | 2.27 | 2.10 | -0.23 | -9.87% | 2.10 | 2.31 | 276694 | 5860.33 | 3.69% |
| 2024-02-02 | 2.49 | 2.33 | -0.11 | -4.51% | 2.22 | 2.62 | 319264 | 7797.19 | 4.26% |
| 2024-02-01 | 2.55 | 2.44 | -0.14 | -5.43% | 2.40 | 2.61 | 319678 | 7931.12 | 4.26% |
| 2024-01-31 | 2.75 | 2.58 | -0.14 | -5.15% | 2.56 | 2.95 | 411775 | 11289.67 | 5.49% |