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 | 1.77 | 1.80 | 0.03 | 1.69% | 1.76 | 1.80 | 63925 | 1140.64 | 0.64% |
| 2024-05-16 | 1.78 | 1.77 | -0.03 | -1.67% | 1.76 | 1.80 | 80435 | 1429.31 | 0.81% |
| 2024-05-15 | 1.76 | 1.80 | 0.05 | 2.86% | 1.74 | 1.81 | 91265 | 1632.95 | 0.91% |
| 2024-05-14 | 1.74 | 1.75 | 0.01 | 0.57% | 1.72 | 1.76 | 60620 | 1055.12 | 0.61% |
| 2024-05-13 | 1.75 | 1.74 | -0.02 | -1.14% | 1.74 | 1.76 | 44936 | 784.83 | 0.45% |
| 2024-05-10 | 1.75 | 1.76 | 0.00 | 0.00% | 1.74 | 1.76 | 32816 | 573.88 | 0.33% |
| 2024-05-09 | 1.73 | 1.76 | 0.03 | 1.73% | 1.73 | 1.76 | 38242 | 668.97 | 0.38% |
| 2024-05-08 | 1.77 | 1.73 | -0.06 | -3.35% | 1.71 | 1.78 | 124048 | 2153.40 | 1.24% |
| 2024-05-07 | 1.78 | 1.79 | 0.01 | 0.56% | 1.76 | 1.79 | 37899 | 674.34 | 0.38% |
| 2024-05-06 | 1.77 | 1.78 | -0.02 | -1.11% | 1.77 | 1.80 | 68733 | 1225.34 | 0.69% |
| 2024-04-30 | 1.81 | 1.80 | -0.02 | -1.10% | 1.77 | 1.81 | 102646 | 1832.50 | 1.03% |
| 2024-04-29 | 1.86 | 1.82 | -0.02 | -1.09% | 1.81 | 1.87 | 160157 | 2939.11 | 1.60% |
| 2024-04-26 | 1.85 | 1.84 | 0.02 | 1.10% | 1.79 | 1.85 | 83545 | 1525.42 | 0.84% |
| 2024-04-25 | 1.78 | 1.82 | 0.04 | 2.25% | 1.76 | 1.83 | 102400 | 1846.36 | 1.03% |
| 2024-04-24 | 1.76 | 1.78 | 0.01 | 0.56% | 1.76 | 1.79 | 59033 | 1046.55 | 0.59% |
| 2024-04-23 | 1.71 | 1.77 | 0.06 | 3.51% | 1.70 | 1.79 | 86171 | 1512.57 | 0.86% |
| 2024-04-22 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.72 | 47158 | 806.86 | 0.47% |
| 2024-04-19 | 1.71 | 1.72 | 0.00 | 0.00% | 1.69 | 1.73 | 74042 | 1267.59 | 0.74% |
| 2024-04-18 | 1.66 | 1.72 | 0.03 | 1.78% | 1.65 | 1.74 | 75792 | 1299.65 | 0.76% |
| 2024-04-17 | 1.71 | 1.69 | -0.02 | -1.17% | 1.63 | 1.74 | 186109 | 3149.16 | 1.86% |
| 2024-04-16 | 1.78 | 1.71 | -0.09 | -5.00% | 1.71 | 1.80 | 101710 | 1754.93 | 1.02% |
| 2024-04-15 | 1.78 | 1.80 | -0.07 | -3.74% | 1.78 | 1.84 | 160296 | 2875.33 | 1.61% |
| 2024-04-12 | 1.84 | 1.87 | 0.02 | 1.08% | 1.84 | 1.89 | 71635 | 1338.00 | 0.72% |
| 2024-04-11 | 1.81 | 1.85 | 0.03 | 1.65% | 1.80 | 1.86 | 71145 | 1308.59 | 0.71% |
| 2024-04-10 | 1.89 | 1.82 | -0.09 | -4.71% | 1.81 | 1.90 | 189027 | 3486.60 | 1.89% |
| 2024-04-09 | 1.86 | 1.91 | 0.04 | 2.14% | 1.84 | 1.92 | 150154 | 2824.77 | 1.50% |
| 2024-04-08 | 1.84 | 1.87 | 0.03 | 1.63% | 1.81 | 1.93 | 256166 | 4791.64 | 2.57% |
| 2024-04-03 | 1.75 | 1.84 | 0.09 | 5.14% | 1.73 | 1.84 | 242148 | 4402.54 | 2.43% |
| 2024-04-02 | 1.73 | 1.75 | 0.02 | 1.16% | 1.72 | 1.76 | 101497 | 1768.55 | 1.02% |
| 2024-04-01 | 1.71 | 1.73 | 0.02 | 1.17% | 1.70 | 1.75 | 87483 | 1510.50 | 0.88% |
| 2024-03-29 | 1.65 | 1.71 | 0.05 | 3.01% | 1.64 | 1.72 | 81691 | 1372.95 | 0.82% |
| 2024-03-28 | 1.69 | 1.66 | 0.03 | 1.84% | 1.65 | 1.69 | 101909 | 1702.16 | 1.04% |
| 2024-03-27 | 1.71 | 1.63 | -0.09 | -5.23% | 1.63 | 1.72 | 162689 | 2683.94 | 1.65% |
| 2024-03-26 | 1.73 | 1.72 | -0.02 | -1.15% | 1.70 | 1.73 | 71999 | 1235.88 | 0.73% |
| 2024-03-25 | 1.71 | 1.74 | 0.03 | 1.75% | 1.71 | 1.75 | 94115 | 1630.11 | 0.96% |
| 2024-03-22 | 1.72 | 1.71 | -0.02 | -1.16% | 1.70 | 1.73 | 54768 | 937.58 | 0.56% |
| 2024-03-21 | 1.73 | 1.73 | -0.01 | -0.57% | 1.71 | 1.74 | 84926 | 1461.40 | 0.86% |
| 2024-03-20 | 1.76 | 1.74 | 0.00 | 0.00% | 1.73 | 1.76 | 94109 | 1639.73 | 0.96% |
| 2024-03-19 | 1.71 | 1.74 | 0.02 | 1.16% | 1.71 | 1.76 | 86140 | 1495.20 | 0.88% |
| 2024-03-18 | 1.73 | 1.72 | -0.01 | -0.58% | 1.71 | 1.73 | 59726 | 1025.52 | 0.61% |
| 2024-03-15 | 1.70 | 1.73 | 0.03 | 1.76% | 1.68 | 1.73 | 90647 | 1551.57 | 0.92% |
| 2024-03-14 | 1.66 | 1.70 | 0.03 | 1.80% | 1.66 | 1.71 | 99969 | 1687.94 | 1.02% |
| 2024-03-13 | 1.71 | 1.67 | -0.04 | -2.34% | 1.66 | 1.71 | 113856 | 1910.00 | 1.16% |
| 2024-03-12 | 1.71 | 1.71 | -0.01 | -0.58% | 1.70 | 1.73 | 58730 | 1003.51 | 0.60% |
| 2024-03-11 | 1.73 | 1.72 | -0.02 | -1.15% | 1.71 | 1.73 | 74213 | 1273.60 | 0.75% |
| 2024-03-08 | 1.71 | 1.74 | 0.02 | 1.16% | 1.71 | 1.75 | 75853 | 1308.56 | 0.77% |
| 2024-03-07 | 1.75 | 1.72 | -0.02 | -1.15% | 1.70 | 1.76 | 131010 | 2262.47 | 1.33% |
| 2024-03-06 | 1.70 | 1.74 | 0.05 | 2.96% | 1.70 | 1.76 | 139397 | 2420.28 | 1.42% |
| 2024-03-05 | 1.70 | 1.69 | 0.00 | 0.00% | 1.68 | 1.77 | 162240 | 2797.18 | 1.65% |
| 2024-03-04 | 1.60 | 1.69 | 0.08 | 4.97% | 1.57 | 1.69 | 170274 | 2792.51 | 1.73% |
| 2024-03-01 | 1.62 | 1.61 | -0.01 | -0.62% | 1.58 | 1.62 | 89281 | 1428.05 | 0.91% |
| 2024-02-29 | 1.59 | 1.62 | 0.00 | 0.00% | 1.57 | 1.64 | 106732 | 1723.33 | 1.08% |
| 2024-02-28 | 1.69 | 1.62 | -0.08 | -4.71% | 1.62 | 1.70 | 171626 | 2846.19 | 1.74% |
| 2024-02-27 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 94785 | 1603.46 | 0.96% |
| 2024-02-26 | 1.68 | 1.70 | 0.01 | 0.59% | 1.67 | 1.73 | 108425 | 1838.73 | 1.10% |
| 2024-02-23 | 1.66 | 1.69 | 0.03 | 1.81% | 1.63 | 1.69 | 115627 | 1915.93 | 1.17% |
| 2024-02-22 | 1.68 | 1.66 | -0.04 | -2.35% | 1.63 | 1.70 | 164497 | 2731.08 | 1.67% |
| 2024-02-21 | 1.69 | 1.70 | 0.05 | 3.03% | 1.67 | 1.73 | 179998 | 3078.79 | 1.83% |
| 2024-02-20 | 1.63 | 1.65 | 0.08 | 5.10% | 1.59 | 1.65 | 89064 | 1452.72 | 0.90% |
| 2024-02-19 | 1.52 | 1.57 | 0.06 | 3.97% | 1.50 | 1.59 | 113125 | 1751.97 | 1.15% |