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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 2.02 | 2.10 | 0.08 | 3.96% | 2.01 | 2.12 | 414175 | 8661.98 | 3.44% |
| 2024-05-17 | 1.96 | 2.02 | 0.06 | 3.06% | 1.95 | 2.03 | 259279 | 5173.09 | 2.15% |
| 2024-05-16 | 2.01 | 1.96 | -0.03 | -1.51% | 1.95 | 2.05 | 382835 | 7621.55 | 3.18% |
| 2024-05-15 | 1.96 | 1.99 | 0.08 | 4.19% | 1.94 | 2.01 | 248186 | 4917.46 | 2.06% |
| 2024-05-14 | 1.85 | 1.91 | 0.06 | 3.24% | 1.85 | 1.93 | 203775 | 3871.69 | 1.69% |
| 2024-05-13 | 1.86 | 1.85 | -0.02 | -1.07% | 1.81 | 1.91 | 215942 | 4008.77 | 1.79% |
| 2024-05-10 | 1.93 | 1.87 | -0.06 | -3.11% | 1.86 | 1.94 | 272706 | 5147.89 | 2.26% |
| 2024-05-09 | 1.91 | 1.93 | 0.02 | 1.05% | 1.89 | 1.95 | 225791 | 4349.81 | 1.87% |
| 2024-05-08 | 1.95 | 1.91 | -0.08 | -4.02% | 1.89 | 1.97 | 437057 | 8369.35 | 3.63% |
| 2024-05-07 | 1.98 | 1.99 | 0.01 | 0.51% | 1.97 | 2.04 | 212303 | 4264.69 | 1.76% |
| 2024-05-06 | 2.01 | 1.98 | -0.05 | -2.46% | 1.95 | 2.03 | 243072 | 4827.83 | 2.02% |
| 2024-04-30 | 2.02 | 2.03 | 0.05 | 2.53% | 1.99 | 2.04 | 359345 | 7242.41 | 2.98% |
| 2024-04-29 | 1.96 | 1.98 | 0.04 | 2.06% | 1.95 | 2.03 | 434483 | 8611.73 | 3.60% |
| 2024-04-26 | 1.89 | 1.94 | 0.02 | 1.04% | 1.89 | 1.96 | 245812 | 4736.94 | 2.04% |
| 2024-04-25 | 1.86 | 1.92 | 0.08 | 4.35% | 1.86 | 1.93 | 239153 | 4555.46 | 1.98% |
| 2024-04-24 | 1.84 | 1.84 | -0.01 | -0.54% | 1.83 | 1.88 | 211883 | 3931.46 | 1.76% |
| 2024-04-23 | 1.75 | 1.85 | 0.09 | 5.11% | 1.75 | 1.85 | 246426 | 4513.52 | 2.04% |
| 2024-04-22 | 1.74 | 1.76 | 0.03 | 1.73% | 1.68 | 1.77 | 236542 | 4099.74 | 1.96% |
| 2024-04-19 | 1.80 | 1.73 | -0.09 | -4.95% | 1.73 | 1.82 | 327735 | 5771.34 | 2.72% |
| 2024-04-18 | 1.79 | 1.82 | 0.05 | 2.82% | 1.79 | 1.84 | 277242 | 5025.80 | 2.30% |
| 2024-04-17 | 1.72 | 1.77 | -0.04 | -2.21% | 1.72 | 1.86 | 429747 | 7658.55 | 3.57% |
| 2024-04-16 | 1.81 | 1.81 | -0.10 | -5.24% | 1.81 | 1.84 | 144327 | 2615.77 | 1.20% |
| 2024-04-15 | 1.92 | 1.91 | -0.10 | -4.98% | 1.91 | 1.95 | 199095 | 3824.53 | 1.65% |
| 2024-04-12 | 2.02 | 2.01 | -0.02 | -0.99% | 1.99 | 2.04 | 174174 | 3503.25 | 1.44% |
| 2024-04-11 | 1.96 | 2.03 | 0.05 | 2.53% | 1.94 | 2.05 | 219663 | 4426.27 | 1.82% |
| 2024-04-10 | 2.06 | 1.98 | -0.09 | -4.35% | 1.97 | 2.10 | 472312 | 9566.93 | 3.92% |
| 2024-04-09 | 2.06 | 2.07 | 0.05 | 2.48% | 2.04 | 2.08 | 266364 | 5483.62 | 2.21% |
| 2024-04-08 | 2.08 | 2.02 | -0.06 | -2.88% | 2.00 | 2.10 | 352649 | 7224.48 | 2.93% |
| 2024-04-03 | 1.99 | 2.08 | 0.09 | 4.52% | 1.98 | 2.09 | 396620 | 8122.59 | 3.29% |
| 2024-04-02 | 1.95 | 1.99 | 0.05 | 2.58% | 1.94 | 2.00 | 295150 | 5831.85 | 2.45% |
| 2024-04-01 | 1.89 | 1.94 | 0.06 | 3.19% | 1.89 | 1.94 | 238016 | 4554.61 | 1.97% |
| 2024-03-29 | 1.84 | 1.88 | 0.04 | 2.17% | 1.83 | 1.88 | 224898 | 4171.49 | 1.87% |
| 2024-03-28 | 1.79 | 1.84 | 0.03 | 1.66% | 1.79 | 1.86 | 273736 | 5013.31 | 2.27% |
| 2024-03-27 | 1.89 | 1.81 | -0.09 | -4.74% | 1.81 | 1.90 | 360386 | 6659.80 | 2.99% |
| 2024-03-26 | 1.91 | 1.90 | -0.03 | -1.55% | 1.87 | 1.94 | 289928 | 5522.27 | 2.41% |
| 2024-03-25 | 1.90 | 1.93 | 0.02 | 1.05% | 1.88 | 1.97 | 382342 | 7378.57 | 3.17% |
| 2024-03-22 | 1.92 | 1.91 | 0.02 | 1.06% | 1.89 | 1.94 | 347920 | 6674.88 | 2.89% |
| 2024-03-21 | 1.93 | 1.89 | -0.05 | -2.58% | 1.87 | 1.95 | 384233 | 7329.38 | 3.19% |
| 2024-03-20 | 1.91 | 1.94 | 0.03 | 1.57% | 1.90 | 1.97 | 244796 | 4740.86 | 2.03% |
| 2024-03-19 | 1.91 | 1.91 | 0.01 | 0.53% | 1.90 | 1.95 | 270453 | 5209.30 | 2.24% |
| 2024-03-18 | 1.92 | 1.90 | -0.01 | -0.52% | 1.87 | 1.93 | 304365 | 5764.98 | 2.53% |
| 2024-03-15 | 1.85 | 1.91 | 0.05 | 2.69% | 1.84 | 1.92 | 393091 | 7431.82 | 3.26% |
| 2024-03-14 | 1.80 | 1.86 | 0.05 | 2.76% | 1.80 | 1.88 | 437057 | 8048.32 | 3.63% |
| 2024-03-13 | 1.81 | 1.81 | 0.00 | 0.00% | 1.77 | 1.85 | 308955 | 5595.03 | 2.56% |
| 2024-03-12 | 1.82 | 1.81 | -0.02 | -1.09% | 1.76 | 1.84 | 437454 | 7858.91 | 3.63% |
| 2024-03-11 | 1.81 | 1.83 | 0.01 | 0.55% | 1.78 | 1.87 | 484933 | 8854.24 | 4.02% |
| 2024-03-08 | 1.73 | 1.82 | 0.09 | 5.20% | 1.73 | 1.82 | 589027 | 10507.22 | 4.89% |
| 2024-03-07 | 1.84 | 1.73 | -0.05 | -2.81% | 1.72 | 1.85 | 548994 | 9789.12 | 4.55% |
| 2024-03-06 | 1.72 | 1.78 | 0.07 | 4.09% | 1.71 | 1.79 | 592345 | 10418.32 | 4.91% |
| 2024-03-05 | 1.67 | 1.71 | 0.03 | 1.79% | 1.66 | 1.76 | 690168 | 11872.39 | 5.73% |
| 2024-03-04 | 1.60 | 1.68 | 0.08 | 5.00% | 1.55 | 1.68 | 516914 | 8403.71 | 4.29% |
| 2024-03-01 | 1.63 | 1.60 | -0.03 | -1.84% | 1.56 | 1.64 | 435137 | 6956.24 | 3.61% |
| 2024-02-29 | 1.59 | 1.63 | -0.02 | -1.21% | 1.58 | 1.65 | 528300 | 8529.58 | 4.38% |
| 2024-02-28 | 1.74 | 1.65 | -0.09 | -5.17% | 1.65 | 1.77 | 549148 | 9375.63 | 4.56% |
| 2024-02-27 | 1.74 | 1.74 | 0.00 | 0.00% | 1.71 | 1.77 | 443927 | 7724.31 | 3.68% |
| 2024-02-26 | 1.72 | 1.74 | 0.02 | 1.16% | 1.69 | 1.81 | 536212 | 9378.13 | 4.45% |
| 2024-02-23 | 1.69 | 1.72 | 0.03 | 1.78% | 1.66 | 1.74 | 423687 | 7223.55 | 3.51% |
| 2024-02-22 | 1.66 | 1.69 | 0.02 | 1.20% | 1.64 | 1.69 | 355523 | 5943.22 | 2.95% |
| 2024-02-21 | 1.70 | 1.67 | -0.01 | -0.60% | 1.67 | 1.75 | 549999 | 9389.32 | 4.56% |
| 2024-02-20 | 1.62 | 1.68 | 0.08 | 5.00% | 1.60 | 1.68 | 347699 | 5739.57 | 2.88% |
| 2024-02-19 | 1.58 | 1.60 | 0.03 | 1.91% | 1.53 | 1.62 | 433119 | 6845.63 | 3.59% |