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 | 1.83 | 1.86 | 0.04 | 2.20% | 1.81 | 1.87 | 124823 | 2312.46 | 0.93% |
| 2024-05-08 | 1.87 | 1.82 | -0.05 | -2.67% | 1.81 | 1.87 | 92720 | 1698.83 | 0.69% |
| 2024-05-07 | 1.88 | 1.87 | 0.00 | 0.00% | 1.84 | 1.89 | 94405 | 1755.08 | 0.70% |
| 2024-05-06 | 1.85 | 1.87 | 0.05 | 2.75% | 1.85 | 1.89 | 144691 | 2698.54 | 1.08% |
| 2024-04-30 | 1.89 | 1.82 | -0.07 | -3.70% | 1.80 | 1.91 | 187910 | 3442.48 | 1.40% |
| 2024-04-29 | 1.75 | 1.89 | 0.11 | 6.18% | 1.75 | 1.89 | 271386 | 5024.80 | 2.02% |
| 2024-04-26 | 1.79 | 1.78 | 0.00 | 0.00% | 1.72 | 1.80 | 177128 | 3120.61 | 1.32% |
| 2024-04-25 | 1.79 | 1.78 | -0.02 | -1.11% | 1.77 | 1.82 | 103865 | 1858.48 | 0.77% |
| 2024-04-24 | 1.78 | 1.80 | 0.03 | 1.69% | 1.77 | 1.80 | 86206 | 1541.15 | 0.64% |
| 2024-04-23 | 1.79 | 1.77 | -0.02 | -1.12% | 1.76 | 1.82 | 89525 | 1600.38 | 0.67% |
| 2024-04-22 | 1.84 | 1.79 | -0.04 | -2.19% | 1.78 | 1.85 | 98985 | 1783.71 | 0.74% |
| 2024-04-19 | 1.87 | 1.83 | -0.03 | -1.61% | 1.82 | 1.89 | 94919 | 1751.93 | 0.71% |
| 2024-04-18 | 1.90 | 1.86 | -0.03 | -1.59% | 1.84 | 1.91 | 115115 | 2160.67 | 0.86% |
| 2024-04-17 | 1.76 | 1.89 | 0.13 | 7.39% | 1.76 | 1.90 | 192015 | 3564.26 | 1.43% |
| 2024-04-16 | 1.92 | 1.76 | -0.18 | -9.28% | 1.75 | 1.93 | 292150 | 5280.73 | 2.18% |
| 2024-04-15 | 2.07 | 1.94 | -0.15 | -7.18% | 1.88 | 2.10 | 239381 | 4714.55 | 1.78% |
| 2024-04-12 | 2.10 | 2.09 | -0.02 | -0.95% | 2.09 | 2.13 | 53441 | 1123.23 | 0.40% |
| 2024-04-11 | 2.09 | 2.11 | 0.00 | 0.00% | 2.08 | 2.14 | 78718 | 1667.03 | 0.59% |
| 2024-04-10 | 2.16 | 2.11 | -0.05 | -2.31% | 2.10 | 2.16 | 91924 | 1949.48 | 0.69% |
| 2024-04-09 | 2.14 | 2.16 | 0.04 | 1.89% | 2.12 | 2.16 | 85610 | 1835.62 | 0.64% |
| 2024-04-08 | 2.18 | 2.12 | -0.06 | -2.75% | 2.12 | 2.19 | 128576 | 2758.40 | 0.96% |
| 2024-04-03 | 2.21 | 2.18 | -0.03 | -1.36% | 2.16 | 2.21 | 124183 | 2707.04 | 0.93% |
| 2024-04-02 | 2.23 | 2.21 | -0.02 | -0.90% | 2.20 | 2.23 | 129585 | 2869.95 | 0.97% |
| 2024-04-01 | 2.18 | 2.23 | 0.05 | 2.29% | 2.17 | 2.23 | 168938 | 3725.41 | 1.26% |
| 2024-03-29 | 2.17 | 2.18 | 0.01 | 0.46% | 2.15 | 2.19 | 73027 | 1586.18 | 0.54% |
| 2024-03-28 | 2.15 | 2.17 | 0.01 | 0.46% | 2.15 | 2.20 | 119787 | 2607.59 | 0.89% |
| 2024-03-27 | 2.21 | 2.16 | -0.07 | -3.14% | 2.16 | 2.24 | 119949 | 2636.16 | 0.89% |
| 2024-03-26 | 2.27 | 2.23 | -0.04 | -1.76% | 2.21 | 2.28 | 117955 | 2633.12 | 0.88% |
| 2024-03-25 | 2.26 | 2.27 | -0.01 | -0.44% | 2.26 | 2.32 | 129787 | 2958.36 | 0.97% |
| 2024-03-22 | 2.37 | 2.28 | -0.08 | -3.39% | 2.27 | 2.37 | 215257 | 4959.44 | 1.60% |
| 2024-03-21 | 2.40 | 2.36 | -0.04 | -1.67% | 2.34 | 2.41 | 182970 | 4350.87 | 1.36% |
| 2024-03-20 | 2.38 | 2.40 | 0.02 | 0.84% | 2.37 | 2.40 | 97206 | 2318.34 | 0.72% |
| 2024-03-19 | 2.41 | 2.38 | -0.04 | -1.65% | 2.38 | 2.41 | 140480 | 3357.92 | 1.05% |
| 2024-03-18 | 2.40 | 2.42 | 0.01 | 0.41% | 2.38 | 2.44 | 165645 | 3987.73 | 1.24% |
| 2024-03-15 | 2.38 | 2.41 | 0.02 | 0.84% | 2.36 | 2.42 | 111703 | 2673.62 | 0.83% |
| 2024-03-14 | 2.39 | 2.39 | -0.01 | -0.42% | 2.36 | 2.41 | 129259 | 3083.03 | 0.96% |
| 2024-03-13 | 2.44 | 2.40 | -0.04 | -1.64% | 2.38 | 2.44 | 139099 | 3340.89 | 1.04% |
| 2024-03-12 | 2.41 | 2.44 | 0.03 | 1.24% | 2.37 | 2.44 | 205052 | 4937.25 | 1.53% |
| 2024-03-11 | 2.37 | 2.41 | 0.05 | 2.12% | 2.36 | 2.41 | 175311 | 4187.41 | 1.31% |
| 2024-03-08 | 2.39 | 2.36 | -0.03 | -1.26% | 2.36 | 2.41 | 120245 | 2858.14 | 0.90% |
| 2024-03-07 | 2.41 | 2.39 | -0.02 | -0.83% | 2.39 | 2.43 | 150562 | 3623.21 | 1.12% |
| 2024-03-06 | 2.40 | 2.41 | -0.01 | -0.41% | 2.39 | 2.46 | 181742 | 4387.75 | 1.36% |
| 2024-03-05 | 2.48 | 2.42 | -0.09 | -3.59% | 2.42 | 2.49 | 196074 | 4798.55 | 1.46% |
| 2024-03-04 | 2.54 | 2.51 | -0.04 | -1.57% | 2.42 | 2.57 | 349094 | 8709.07 | 2.60% |
| 2024-03-01 | 2.58 | 2.55 | -0.03 | -1.16% | 2.53 | 2.59 | 199712 | 5087.37 | 1.49% |
| 2024-02-29 | 2.51 | 2.58 | 0.05 | 1.98% | 2.49 | 2.60 | 258018 | 6607.77 | 1.92% |
| 2024-02-28 | 2.60 | 2.53 | -0.08 | -3.07% | 2.52 | 2.71 | 457846 | 11982.75 | 3.41% |
| 2024-02-27 | 2.64 | 2.61 | -0.04 | -1.51% | 2.57 | 2.65 | 441918 | 11481.86 | 3.29% |
| 2024-02-26 | 2.47 | 2.65 | 0.19 | 7.72% | 2.42 | 2.71 | 602844 | 15724.62 | 4.49% |
| 2024-02-23 | 2.45 | 2.46 | 0.00 | 0.00% | 2.43 | 2.49 | 180733 | 4436.14 | 1.35% |
| 2024-02-22 | 2.47 | 2.46 | -0.01 | -0.40% | 2.40 | 2.50 | 238529 | 5822.00 | 1.78% |
| 2024-02-21 | 2.40 | 2.47 | 0.04 | 1.65% | 2.39 | 2.54 | 368440 | 9167.36 | 2.75% |
| 2024-02-20 | 2.40 | 2.43 | 0.02 | 0.83% | 2.35 | 2.43 | 149332 | 3579.31 | 1.11% |
| 2024-02-19 | 2.44 | 2.41 | -0.03 | -1.23% | 2.37 | 2.46 | 239716 | 5787.77 | 1.79% |
| 2024-02-08 | 2.52 | 2.44 | -0.15 | -5.79% | 2.33 | 2.53 | 539186 | 12987.60 | 4.02% |
| 2024-02-07 | 2.50 | 2.59 | 0.09 | 3.60% | 2.45 | 2.70 | 583755 | 15040.13 | 4.35% |
| 2024-02-06 | 2.25 | 2.50 | 0.22 | 9.65% | 2.05 | 2.51 | 510872 | 11967.26 | 3.81% |
| 2024-02-05 | 2.57 | 2.28 | -0.25 | -9.88% | 2.28 | 2.59 | 583510 | 13538.93 | 4.35% |
| 2024-02-02 | 2.53 | 2.53 | 0.01 | 0.40% | 2.37 | 2.58 | 452348 | 11282.60 | 3.37% |
| 2024-02-01 | 2.42 | 2.52 | 0.10 | 4.13% | 2.40 | 2.56 | 396406 | 9957.58 | 2.96% |
| 2024-01-31 | 2.42 | 2.42 | -0.06 | -2.42% | 2.36 | 2.49 | 312603 | 7564.16 | 2.33% |