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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 1.80 | 1.91 | 0.11 | 6.11% | 1.78 | 1.98 | 839107 | 15981.28 | 4.25% |
| 2024-05-09 | 1.78 | 1.80 | 0.02 | 1.12% | 1.78 | 1.85 | 262086 | 4757.42 | 1.33% |
| 2024-05-08 | 1.84 | 1.78 | -0.07 | -3.78% | 1.77 | 1.85 | 220294 | 3963.47 | 1.11% |
| 2024-05-07 | 1.85 | 1.85 | 0.00 | 0.00% | 1.81 | 1.88 | 339117 | 6231.07 | 1.72% |
| 2024-05-06 | 1.89 | 1.85 | 0.01 | 0.54% | 1.84 | 1.97 | 463512 | 8826.55 | 2.35% |
| 2024-04-30 | 1.87 | 1.84 | -0.02 | -1.08% | 1.81 | 1.92 | 546958 | 10111.72 | 2.77% |
| 2024-04-29 | 1.67 | 1.86 | 0.17 | 10.06% | 1.65 | 1.86 | 452897 | 8163.40 | 2.29% |
| 2024-04-26 | 1.62 | 1.69 | 0.07 | 4.32% | 1.59 | 1.71 | 255408 | 4229.34 | 1.29% |
| 2024-04-25 | 1.60 | 1.62 | 0.00 | 0.00% | 1.60 | 1.64 | 153612 | 2487.70 | 0.78% |
| 2024-04-24 | 1.59 | 1.62 | 0.02 | 1.25% | 1.59 | 1.63 | 137094 | 2207.30 | 0.69% |
| 2024-04-23 | 1.58 | 1.60 | 0.01 | 0.63% | 1.58 | 1.63 | 126779 | 2037.81 | 0.64% |
| 2024-04-22 | 1.60 | 1.59 | 0.00 | 0.00% | 1.58 | 1.65 | 147001 | 2360.91 | 0.74% |
| 2024-04-19 | 1.61 | 1.59 | -0.04 | -2.45% | 1.58 | 1.64 | 169798 | 2727.82 | 0.86% |
| 2024-04-18 | 1.70 | 1.63 | -0.03 | -1.81% | 1.61 | 1.70 | 174567 | 2859.35 | 0.88% |
| 2024-04-17 | 1.60 | 1.66 | 0.07 | 4.40% | 1.60 | 1.68 | 208714 | 3442.55 | 1.06% |
| 2024-04-16 | 1.68 | 1.59 | -0.10 | -5.92% | 1.57 | 1.68 | 266810 | 4290.64 | 1.35% |
| 2024-04-15 | 1.77 | 1.69 | -0.09 | -5.06% | 1.66 | 1.78 | 268006 | 4591.14 | 1.36% |
| 2024-04-12 | 1.81 | 1.78 | -0.04 | -2.20% | 1.77 | 1.84 | 127510 | 2293.91 | 0.65% |
| 2024-04-11 | 1.81 | 1.82 | 0.00 | 0.00% | 1.80 | 1.85 | 125268 | 2295.96 | 0.63% |
| 2024-04-10 | 1.90 | 1.82 | -0.07 | -3.70% | 1.80 | 1.91 | 199386 | 3674.87 | 1.01% |
| 2024-04-09 | 1.87 | 1.89 | 0.02 | 1.07% | 1.86 | 1.90 | 156308 | 2938.25 | 0.79% |
| 2024-04-08 | 1.96 | 1.87 | -0.09 | -4.59% | 1.86 | 1.96 | 298069 | 5670.59 | 1.51% |
| 2024-04-03 | 1.98 | 1.96 | -0.03 | -1.51% | 1.95 | 1.99 | 131273 | 2586.38 | 0.66% |
| 2024-04-02 | 1.96 | 1.99 | 0.02 | 1.02% | 1.95 | 2.06 | 300351 | 6017.76 | 1.52% |
| 2024-04-01 | 1.92 | 1.97 | 0.04 | 2.07% | 1.92 | 1.97 | 154607 | 3028.32 | 0.78% |
| 2024-03-29 | 1.96 | 1.93 | -0.03 | -1.53% | 1.90 | 1.96 | 192655 | 3698.50 | 0.98% |
| 2024-03-28 | 1.93 | 1.96 | 0.01 | 0.51% | 1.93 | 1.98 | 168852 | 3312.80 | 0.85% |
| 2024-03-27 | 2.01 | 1.95 | -0.07 | -3.47% | 1.94 | 2.02 | 227118 | 4468.13 | 1.15% |
| 2024-03-26 | 1.95 | 2.02 | 0.06 | 3.06% | 1.94 | 2.03 | 287145 | 5692.38 | 1.45% |
| 2024-03-25 | 1.99 | 1.96 | -0.04 | -2.00% | 1.96 | 2.03 | 306283 | 6082.96 | 1.55% |
| 2024-03-22 | 2.06 | 2.00 | -0.06 | -2.91% | 1.99 | 2.07 | 253412 | 5114.92 | 1.28% |
| 2024-03-21 | 2.04 | 2.06 | 0.02 | 0.98% | 2.03 | 2.10 | 314791 | 6518.66 | 1.59% |
| 2024-03-20 | 2.03 | 2.04 | 0.01 | 0.49% | 1.99 | 2.05 | 250192 | 5057.84 | 1.27% |
| 2024-03-19 | 2.03 | 2.03 | 0.00 | 0.00% | 2.01 | 2.08 | 322720 | 6594.93 | 1.63% |
| 2024-03-18 | 2.04 | 2.03 | -0.02 | -0.98% | 2.00 | 2.04 | 326931 | 6590.31 | 1.65% |
| 2024-03-15 | 2.07 | 2.05 | -0.05 | -2.38% | 2.01 | 2.09 | 464349 | 9445.47 | 2.35% |
| 2024-03-14 | 1.99 | 2.10 | 0.12 | 6.06% | 1.98 | 2.16 | 789244 | 16431.62 | 3.99% |
| 2024-03-13 | 2.04 | 1.98 | -0.07 | -3.41% | 1.96 | 2.05 | 259907 | 5162.45 | 1.32% |
| 2024-03-12 | 1.94 | 2.05 | 0.11 | 5.67% | 1.94 | 2.05 | 412557 | 8248.92 | 2.09% |
| 2024-03-11 | 1.90 | 1.94 | 0.05 | 2.65% | 1.88 | 1.94 | 156642 | 2990.03 | 0.79% |
| 2024-03-08 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.92 | 130806 | 2478.96 | 0.66% |
| 2024-03-07 | 1.90 | 1.90 | -0.01 | -0.52% | 1.90 | 1.94 | 197511 | 3784.84 | 1.00% |
| 2024-03-06 | 1.89 | 1.91 | 0.01 | 0.53% | 1.88 | 1.94 | 201434 | 3851.77 | 1.02% |
| 2024-03-05 | 1.95 | 1.90 | -0.07 | -3.55% | 1.89 | 1.96 | 240501 | 4606.10 | 1.22% |
| 2024-03-04 | 2.00 | 1.97 | -0.04 | -1.99% | 1.92 | 2.01 | 236156 | 4629.28 | 1.20% |
| 2024-03-01 | 2.06 | 2.01 | -0.04 | -1.95% | 1.98 | 2.06 | 272136 | 5459.74 | 1.38% |
| 2024-02-29 | 1.95 | 2.05 | 0.06 | 3.02% | 1.95 | 2.05 | 281462 | 5650.53 | 1.42% |
| 2024-02-28 | 2.10 | 1.99 | -0.10 | -4.78% | 1.99 | 2.17 | 352497 | 7343.38 | 1.78% |
| 2024-02-27 | 2.02 | 2.09 | 0.06 | 2.96% | 2.00 | 2.11 | 278809 | 5765.84 | 1.41% |
| 2024-02-26 | 1.99 | 2.03 | 0.04 | 2.01% | 1.96 | 2.07 | 272010 | 5486.00 | 1.38% |
| 2024-02-23 | 1.93 | 1.99 | 0.06 | 3.11% | 1.92 | 1.99 | 236237 | 4603.41 | 1.20% |
| 2024-02-22 | 1.89 | 1.93 | 0.01 | 0.52% | 1.89 | 1.95 | 218006 | 4173.92 | 1.10% |
| 2024-02-21 | 1.83 | 1.92 | 0.07 | 3.78% | 1.80 | 1.98 | 310472 | 5938.87 | 1.57% |
| 2024-02-20 | 1.83 | 1.85 | 0.00 | 0.00% | 1.78 | 1.86 | 246528 | 4497.25 | 1.25% |
| 2024-02-19 | 1.79 | 1.85 | 0.13 | 7.56% | 1.78 | 1.89 | 421828 | 7718.99 | 2.13% |
| 2024-02-08 | 1.58 | 1.72 | 0.14 | 8.86% | 1.54 | 1.74 | 470969 | 7804.35 | 2.38% |
| 2024-02-07 | 1.69 | 1.58 | -0.08 | -4.82% | 1.56 | 1.72 | 354606 | 5717.96 | 1.79% |
| 2024-02-06 | 1.65 | 1.66 | -0.07 | -4.05% | 1.56 | 1.75 | 454518 | 7363.45 | 2.30% |
| 2024-02-05 | 1.91 | 1.73 | -0.19 | -9.90% | 1.73 | 1.91 | 359549 | 6302.72 | 1.82% |
| 2024-02-02 | 2.02 | 1.92 | -0.08 | -4.00% | 1.88 | 2.08 | 306999 | 6096.35 | 1.55% |