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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 1.85 | 1.85 | 0.00 | 0.00% | 1.84 | 1.89 | 92117 | 1714.42 | 0.72% |
| 2024-05-08 | 1.87 | 1.85 | -0.01 | -0.54% | 1.84 | 1.88 | 84722 | 1576.76 | 0.66% |
| 2024-05-07 | 1.86 | 1.86 | 0.01 | 0.54% | 1.84 | 1.87 | 67871 | 1254.28 | 0.53% |
| 2024-05-06 | 1.84 | 1.85 | 0.02 | 1.09% | 1.83 | 1.87 | 103407 | 1908.57 | 0.80% |
| 2024-04-30 | 1.88 | 1.83 | -0.04 | -2.14% | 1.79 | 1.89 | 125471 | 2294.93 | 0.98% |
| 2024-04-29 | 1.76 | 1.87 | 0.11 | 6.25% | 1.75 | 1.87 | 179087 | 3282.39 | 1.39% |
| 2024-04-26 | 1.78 | 1.76 | 0.01 | 0.57% | 1.73 | 1.78 | 111397 | 1949.89 | 0.87% |
| 2024-04-25 | 1.74 | 1.75 | 0.01 | 0.57% | 1.74 | 1.77 | 80816 | 1415.44 | 0.63% |
| 2024-04-24 | 1.71 | 1.74 | 0.04 | 2.35% | 1.70 | 1.75 | 104823 | 1810.81 | 0.82% |
| 2024-04-23 | 1.69 | 1.70 | 0.02 | 1.19% | 1.67 | 1.71 | 96074 | 1632.62 | 0.75% |
| 2024-04-22 | 1.68 | 1.68 | 0.00 | 0.00% | 1.63 | 1.70 | 96182 | 1605.51 | 0.75% |
| 2024-04-19 | 1.70 | 1.68 | 0.00 | 0.00% | 1.66 | 1.71 | 92494 | 1552.76 | 0.72% |
| 2024-04-18 | 1.73 | 1.68 | -0.04 | -2.33% | 1.68 | 1.73 | 138268 | 2348.37 | 1.08% |
| 2024-04-17 | 1.61 | 1.72 | 0.11 | 6.83% | 1.61 | 1.77 | 253308 | 4370.01 | 1.97% |
| 2024-04-16 | 1.80 | 1.61 | -0.18 | -10.06% | 1.61 | 1.80 | 263796 | 4368.14 | 2.05% |
| 2024-04-15 | 1.91 | 1.79 | -0.14 | -7.25% | 1.74 | 1.94 | 241386 | 4346.67 | 1.88% |
| 2024-04-12 | 1.97 | 1.93 | -0.05 | -2.53% | 1.92 | 2.00 | 110134 | 2143.04 | 0.86% |
| 2024-04-11 | 1.98 | 1.98 | -0.01 | -0.50% | 1.96 | 2.02 | 78454 | 1564.03 | 0.61% |
| 2024-04-10 | 2.03 | 1.99 | -0.05 | -2.45% | 1.96 | 2.04 | 129551 | 2575.11 | 1.01% |
| 2024-04-09 | 2.01 | 2.04 | 0.02 | 0.99% | 2.01 | 2.05 | 85571 | 1737.80 | 0.67% |
| 2024-04-08 | 2.06 | 2.02 | -0.06 | -2.88% | 2.02 | 2.08 | 179442 | 3671.49 | 1.40% |
| 2024-04-03 | 2.11 | 2.08 | -0.04 | -1.89% | 2.06 | 2.13 | 99752 | 2074.24 | 0.78% |
| 2024-04-02 | 2.06 | 2.12 | 0.06 | 2.91% | 2.04 | 2.13 | 160170 | 3351.56 | 1.25% |
| 2024-04-01 | 2.05 | 2.06 | 0.02 | 0.98% | 2.04 | 2.07 | 90827 | 1867.97 | 0.71% |
| 2024-03-29 | 2.02 | 2.04 | 0.03 | 1.49% | 2.00 | 2.05 | 136456 | 2767.22 | 1.06% |
| 2024-03-28 | 1.97 | 2.01 | 0.01 | 0.50% | 1.96 | 2.06 | 167218 | 3384.80 | 1.30% |
| 2024-03-27 | 2.08 | 2.00 | -0.07 | -3.38% | 2.00 | 2.08 | 147741 | 3002.65 | 1.15% |
| 2024-03-26 | 2.06 | 2.07 | -0.02 | -0.96% | 2.04 | 2.11 | 174172 | 3606.98 | 1.35% |
| 2024-03-25 | 2.14 | 2.09 | -0.07 | -3.24% | 2.08 | 2.16 | 213812 | 4526.80 | 1.66% |
| 2024-03-22 | 2.10 | 2.16 | 0.05 | 2.37% | 2.10 | 2.29 | 474213 | 10374.46 | 3.69% |
| 2024-03-21 | 2.10 | 2.11 | 0.02 | 0.96% | 2.09 | 2.15 | 173024 | 3667.80 | 1.35% |
| 2024-03-20 | 2.08 | 2.09 | 0.02 | 0.97% | 2.07 | 2.12 | 172551 | 3613.57 | 1.34% |
| 2024-03-19 | 2.09 | 2.07 | -0.02 | -0.96% | 2.07 | 2.11 | 153016 | 3196.07 | 1.19% |
| 2024-03-18 | 2.09 | 2.09 | 0.01 | 0.48% | 2.07 | 2.11 | 147412 | 3071.03 | 1.15% |
| 2024-03-15 | 2.07 | 2.08 | 0.01 | 0.48% | 2.03 | 2.10 | 174443 | 3605.29 | 1.36% |
| 2024-03-14 | 2.03 | 2.07 | 0.03 | 1.47% | 2.03 | 2.11 | 252960 | 5222.13 | 1.97% |
| 2024-03-13 | 2.09 | 2.04 | -0.06 | -2.86% | 2.03 | 2.11 | 188956 | 3869.30 | 1.47% |
| 2024-03-12 | 2.03 | 2.10 | 0.07 | 3.45% | 2.03 | 2.12 | 266290 | 5550.01 | 2.07% |
| 2024-03-11 | 1.98 | 2.03 | 0.05 | 2.53% | 1.97 | 2.03 | 174438 | 3489.24 | 1.36% |
| 2024-03-08 | 2.05 | 1.98 | -0.06 | -2.94% | 1.96 | 2.07 | 201094 | 3996.91 | 1.56% |
| 2024-03-07 | 1.97 | 2.04 | 0.09 | 4.62% | 1.96 | 2.11 | 340967 | 6863.36 | 2.65% |
| 2024-03-06 | 1.92 | 1.95 | 0.02 | 1.04% | 1.91 | 1.98 | 177512 | 3459.74 | 1.38% |
| 2024-03-05 | 2.02 | 1.93 | -0.08 | -3.98% | 1.92 | 2.03 | 280510 | 5471.26 | 2.18% |
| 2024-03-04 | 2.09 | 2.01 | -0.08 | -3.83% | 1.98 | 2.11 | 349885 | 7051.66 | 2.72% |
| 2024-03-01 | 2.18 | 2.09 | -0.08 | -3.69% | 2.04 | 2.26 | 367752 | 7701.54 | 2.86% |
| 2024-02-29 | 2.07 | 2.17 | 0.00 | 0.00% | 2.00 | 2.17 | 552767 | 11648.26 | 4.30% |
| 2024-02-28 | 2.40 | 2.17 | -0.09 | -3.98% | 2.04 | 2.49 | 1059101 | 24506.87 | 8.24% |
| 2024-02-27 | 2.15 | 2.26 | 0.21 | 10.24% | 2.07 | 2.26 | 297914 | 6564.94 | 2.32% |
| 2024-02-26 | 1.88 | 2.05 | 0.19 | 10.22% | 1.88 | 2.05 | 152998 | 3068.28 | 1.19% |
| 2024-02-23 | 1.80 | 1.86 | 0.06 | 3.33% | 1.79 | 1.87 | 175059 | 3205.77 | 1.36% |
| 2024-02-22 | 1.78 | 1.80 | 0.02 | 1.12% | 1.75 | 1.82 | 105144 | 1875.52 | 0.82% |
| 2024-02-21 | 1.74 | 1.78 | 0.03 | 1.71% | 1.71 | 1.85 | 188260 | 3380.74 | 1.46% |
| 2024-02-20 | 1.68 | 1.75 | 0.07 | 4.17% | 1.62 | 1.76 | 156805 | 2684.32 | 1.22% |
| 2024-02-19 | 1.69 | 1.68 | 0.06 | 3.70% | 1.61 | 1.71 | 205753 | 3419.07 | 1.60% |
| 2024-02-08 | 1.47 | 1.62 | 0.12 | 8.00% | 1.40 | 1.65 | 311805 | 4760.92 | 2.43% |
| 2024-02-07 | 1.65 | 1.50 | -0.15 | -9.09% | 1.49 | 1.68 | 304098 | 4726.74 | 2.37% |
| 2024-02-06 | 1.62 | 1.65 | 0.00 | 0.00% | 1.50 | 1.73 | 219250 | 3513.01 | 1.71% |
| 2024-02-05 | 1.84 | 1.65 | -0.18 | -9.84% | 1.65 | 1.85 | 227391 | 3841.15 | 1.77% |
| 2024-02-02 | 1.92 | 1.83 | -0.09 | -4.69% | 1.78 | 1.98 | 183646 | 3462.29 | 1.43% |
| 2024-02-01 | 1.98 | 1.92 | -0.05 | -2.54% | 1.87 | 1.98 | 172228 | 3317.52 | 1.34% |
| 2024-01-31 | 2.08 | 1.97 | -0.14 | -6.64% | 1.97 | 2.10 | 178364 | 3613.90 | 1.39% |
| 2024-01-30 | 2.19 | 2.11 | -0.07 | -3.21% | 2.11 | 2.22 | 83889 | 1820.21 | 0.65% |