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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 1.80 | 1.84 | 0.05 | 2.79% | 1.78 | 1.84 | 300653 | 5450.07 | 0.73% |
| 2024-05-16 | 1.76 | 1.79 | 0.03 | 1.70% | 1.74 | 1.81 | 274615 | 4900.57 | 0.66% |
| 2024-05-15 | 1.74 | 1.76 | 0.06 | 3.53% | 1.73 | 1.78 | 226902 | 3982.89 | 0.55% |
| 2024-05-14 | 1.67 | 1.70 | -0.01 | -0.58% | 1.63 | 1.71 | 296679 | 4949.27 | 0.72% |
| 2024-05-13 | 1.77 | 1.71 | -0.09 | -5.00% | 1.71 | 1.77 | 239341 | 4135.19 | 0.58% |
| 2024-05-10 | 1.79 | 1.80 | 0.01 | 0.56% | 1.75 | 1.80 | 165315 | 2942.96 | 0.40% |
| 2024-05-09 | 1.75 | 1.79 | 0.04 | 2.29% | 1.75 | 1.81 | 233326 | 4164.87 | 0.56% |
| 2024-05-08 | 1.75 | 1.75 | 0.00 | 0.00% | 1.74 | 1.77 | 84808 | 1487.66 | 0.20% |
| 2024-05-07 | 1.73 | 1.75 | 0.00 | 0.00% | 1.72 | 1.76 | 173515 | 3023.73 | 0.42% |
| 2024-05-06 | 1.79 | 1.75 | -0.07 | -3.85% | 1.74 | 1.81 | 205490 | 3633.10 | 0.50% |
| 2024-04-30 | 1.83 | 1.82 | -0.02 | -1.09% | 1.80 | 1.84 | 214320 | 3897.20 | 0.52% |
| 2024-04-29 | 1.79 | 1.84 | 0.05 | 2.79% | 1.77 | 1.84 | 243714 | 4403.28 | 0.59% |
| 2024-04-26 | 1.77 | 1.79 | 0.03 | 1.70% | 1.76 | 1.80 | 173204 | 3074.66 | 0.42% |
| 2024-04-25 | 1.74 | 1.76 | 0.01 | 0.57% | 1.73 | 1.78 | 214188 | 3761.05 | 0.52% |
| 2024-04-24 | 1.75 | 1.75 | -0.01 | -0.57% | 1.72 | 1.76 | 133866 | 2329.71 | 0.32% |
| 2024-04-23 | 1.71 | 1.76 | 0.04 | 2.33% | 1.69 | 1.77 | 189282 | 3295.58 | 0.46% |
| 2024-04-22 | 1.73 | 1.72 | -0.01 | -0.58% | 1.68 | 1.73 | 207832 | 3543.13 | 0.50% |
| 2024-04-19 | 1.72 | 1.73 | 0.00 | 0.00% | 1.70 | 1.73 | 219940 | 3773.88 | 0.53% |
| 2024-04-18 | 1.73 | 1.73 | 0.05 | 2.98% | 1.71 | 1.75 | 286512 | 4965.43 | 0.69% |
| 2024-04-17 | 1.62 | 1.68 | 0.05 | 3.07% | 1.62 | 1.70 | 188375 | 3144.66 | 0.45% |
| 2024-04-16 | 1.72 | 1.63 | -0.09 | -5.23% | 1.63 | 1.72 | 297497 | 4919.73 | 0.72% |
| 2024-04-15 | 1.74 | 1.72 | -0.08 | -4.44% | 1.71 | 1.79 | 280177 | 4871.94 | 0.68% |
| 2024-04-12 | 1.77 | 1.80 | 0.04 | 2.27% | 1.76 | 1.81 | 212440 | 3791.35 | 0.51% |
| 2024-04-11 | 1.70 | 1.76 | 0.04 | 2.33% | 1.70 | 1.79 | 215171 | 3760.70 | 0.52% |
| 2024-04-10 | 1.78 | 1.72 | -0.08 | -4.44% | 1.71 | 1.79 | 274791 | 4781.70 | 0.66% |
| 2024-04-09 | 1.83 | 1.80 | -0.02 | -1.10% | 1.78 | 1.83 | 227438 | 4096.23 | 0.55% |
| 2024-04-08 | 1.84 | 1.82 | -0.02 | -1.09% | 1.82 | 1.87 | 235189 | 4339.60 | 0.57% |
| 2024-04-03 | 1.85 | 1.84 | -0.01 | -0.54% | 1.82 | 1.86 | 253872 | 4655.43 | 0.61% |
| 2024-04-02 | 1.83 | 1.85 | 0.02 | 1.09% | 1.83 | 1.87 | 334755 | 6190.23 | 0.81% |
| 2024-04-01 | 1.92 | 1.83 | 0.00 | 0.00% | 1.81 | 1.92 | 480229 | 8949.31 | 1.16% |
| 2024-03-29 | 1.81 | 1.83 | 0.00 | 0.00% | 1.79 | 1.86 | 317902 | 5779.34 | 0.77% |
| 2024-03-28 | 1.77 | 1.83 | 0.08 | 4.57% | 1.77 | 1.84 | 315710 | 5713.55 | 0.76% |
| 2024-03-27 | 1.77 | 1.75 | -0.03 | -1.69% | 1.75 | 1.79 | 194799 | 3444.38 | 0.47% |
| 2024-03-26 | 1.77 | 1.78 | 0.00 | 0.00% | 1.75 | 1.79 | 149915 | 2654.97 | 0.36% |
| 2024-03-25 | 1.79 | 1.78 | 0.01 | 0.56% | 1.76 | 1.81 | 199401 | 3550.35 | 0.48% |
| 2024-03-22 | 1.74 | 1.77 | 0.02 | 1.14% | 1.73 | 1.78 | 224238 | 3936.24 | 0.54% |
| 2024-03-21 | 1.73 | 1.75 | 0.00 | 0.00% | 1.73 | 1.77 | 239251 | 4181.15 | 0.58% |
| 2024-03-20 | 1.79 | 1.75 | -0.09 | -4.89% | 1.75 | 1.80 | 527479 | 9284.83 | 1.27% |
| 2024-03-19 | 1.80 | 1.84 | 0.07 | 3.95% | 1.80 | 1.86 | 405095 | 7475.84 | 0.98% |
| 2024-03-18 | 1.78 | 1.77 | -0.01 | -0.56% | 1.76 | 1.81 | 156865 | 2790.33 | 0.38% |
| 2024-03-15 | 1.73 | 1.78 | 0.04 | 2.30% | 1.72 | 1.79 | 250847 | 4433.16 | 0.61% |
| 2024-03-14 | 1.70 | 1.74 | 0.03 | 1.75% | 1.70 | 1.75 | 229634 | 3977.34 | 0.55% |
| 2024-03-13 | 1.75 | 1.71 | -0.04 | -2.29% | 1.71 | 1.75 | 211937 | 3658.22 | 0.51% |
| 2024-03-12 | 1.71 | 1.75 | 0.03 | 1.74% | 1.68 | 1.77 | 366010 | 6302.45 | 0.88% |
| 2024-03-11 | 1.71 | 1.72 | -0.02 | -1.15% | 1.69 | 1.74 | 288425 | 4939.78 | 0.70% |
| 2024-03-08 | 1.74 | 1.74 | 0.03 | 1.75% | 1.70 | 1.77 | 393624 | 6838.94 | 0.95% |
| 2024-03-07 | 1.80 | 1.71 | 0.00 | 0.00% | 1.67 | 1.80 | 690126 | 12031.07 | 1.66% |
| 2024-03-06 | 1.71 | 1.71 | 0.08 | 4.91% | 1.71 | 1.71 | 26696 | 456.50 | 0.06% |
| 2024-03-05 | 1.61 | 1.63 | 0.08 | 5.16% | 1.59 | 1.63 | 166856 | 2700.08 | 0.40% |
| 2024-03-04 | 1.54 | 1.55 | 0.07 | 4.73% | 1.51 | 1.55 | 319404 | 4917.20 | 0.77% |
| 2024-03-01 | 1.49 | 1.48 | -0.02 | -1.33% | 1.45 | 1.50 | 227838 | 3363.60 | 0.55% |
| 2024-02-29 | 1.46 | 1.50 | 0.01 | 0.67% | 1.46 | 1.51 | 271981 | 4051.97 | 0.66% |
| 2024-02-28 | 1.56 | 1.49 | -0.08 | -5.10% | 1.49 | 1.60 | 378082 | 5868.64 | 0.91% |
| 2024-02-27 | 1.56 | 1.57 | 0.01 | 0.64% | 1.53 | 1.58 | 361488 | 5621.90 | 0.87% |
| 2024-02-26 | 1.50 | 1.56 | 0.07 | 4.70% | 1.49 | 1.56 | 379216 | 5862.01 | 0.91% |
| 2024-02-23 | 1.50 | 1.49 | -0.01 | -0.67% | 1.47 | 1.50 | 243280 | 3615.12 | 0.59% |
| 2024-02-22 | 1.50 | 1.50 | -0.02 | -1.32% | 1.46 | 1.52 | 293339 | 4370.41 | 0.71% |
| 2024-02-21 | 1.52 | 1.52 | -0.02 | -1.30% | 1.51 | 1.58 | 308714 | 4762.70 | 0.74% |
| 2024-02-20 | 1.51 | 1.54 | 0.02 | 1.32% | 1.49 | 1.56 | 226281 | 3459.69 | 0.55% |
| 2024-02-19 | 1.51 | 1.52 | 0.01 | 0.66% | 1.47 | 1.55 | 226803 | 3438.26 | 0.55% |