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 | 1.80 | 1.78 | -0.02 | -1.11% | 1.77 | 1.82 | 100200 | 1796.08 | 0.47% |
| 2024-05-08 | 1.78 | 1.80 | 0.02 | 1.12% | 1.77 | 1.82 | 131972 | 2367.80 | 0.62% |
| 2024-05-07 | 1.78 | 1.78 | -0.01 | -0.56% | 1.76 | 1.80 | 79299 | 1409.91 | 0.37% |
| 2024-05-06 | 1.77 | 1.79 | 0.03 | 1.70% | 1.76 | 1.80 | 104510 | 1865.43 | 0.49% |
| 2024-04-30 | 1.77 | 1.76 | -0.04 | -2.22% | 1.74 | 1.82 | 170573 | 3025.38 | 0.80% |
| 2024-04-29 | 1.70 | 1.80 | 0.11 | 6.51% | 1.69 | 1.81 | 176670 | 3108.29 | 0.83% |
| 2024-04-26 | 1.68 | 1.69 | 0.01 | 0.60% | 1.66 | 1.70 | 96985 | 1634.18 | 0.45% |
| 2024-04-25 | 1.66 | 1.68 | 0.02 | 1.20% | 1.65 | 1.69 | 95312 | 1600.43 | 0.45% |
| 2024-04-24 | 1.67 | 1.66 | -0.01 | -0.60% | 1.65 | 1.67 | 78900 | 1308.07 | 0.37% |
| 2024-04-23 | 1.67 | 1.67 | 0.00 | 0.00% | 1.65 | 1.69 | 90358 | 1508.56 | 0.42% |
| 2024-04-22 | 1.64 | 1.67 | 0.03 | 1.83% | 1.62 | 1.69 | 138505 | 2302.85 | 0.65% |
| 2024-04-19 | 1.66 | 1.64 | -0.03 | -1.80% | 1.62 | 1.68 | 105655 | 1736.18 | 0.50% |
| 2024-04-18 | 1.70 | 1.67 | -0.01 | -0.60% | 1.65 | 1.72 | 166019 | 2789.36 | 0.78% |
| 2024-04-17 | 1.57 | 1.68 | 0.10 | 6.33% | 1.56 | 1.68 | 158245 | 2612.14 | 0.74% |
| 2024-04-16 | 1.73 | 1.58 | -0.16 | -9.20% | 1.57 | 1.74 | 276505 | 4496.87 | 1.30% |
| 2024-04-15 | 1.83 | 1.74 | -0.10 | -5.43% | 1.66 | 1.83 | 228283 | 3988.80 | 1.07% |
| 2024-04-12 | 1.92 | 1.84 | -0.08 | -4.17% | 1.82 | 1.93 | 185891 | 3471.70 | 0.87% |
| 2024-04-11 | 1.92 | 1.92 | -0.03 | -1.54% | 1.90 | 1.96 | 85213 | 1649.64 | 0.40% |
| 2024-04-10 | 2.01 | 1.95 | -0.06 | -2.99% | 1.93 | 2.03 | 113280 | 2232.03 | 0.53% |
| 2024-04-09 | 2.00 | 2.01 | 0.01 | 0.50% | 1.97 | 2.01 | 90985 | 1811.74 | 0.43% |
| 2024-04-08 | 2.02 | 2.00 | -0.04 | -1.96% | 1.99 | 2.03 | 98448 | 1977.41 | 0.46% |
| 2024-04-03 | 2.01 | 2.04 | 0.02 | 0.99% | 2.00 | 2.05 | 116500 | 2362.23 | 0.55% |
| 2024-04-02 | 2.00 | 2.02 | 0.01 | 0.50% | 1.98 | 2.04 | 130390 | 2627.03 | 0.61% |
| 2024-04-01 | 1.97 | 2.01 | 0.03 | 1.52% | 1.97 | 2.02 | 92397 | 1845.04 | 0.43% |
| 2024-03-29 | 1.95 | 1.98 | 0.03 | 1.54% | 1.94 | 1.98 | 98563 | 1927.09 | 0.46% |
| 2024-03-28 | 1.92 | 1.95 | 0.01 | 0.52% | 1.90 | 1.97 | 122811 | 2386.29 | 0.58% |
| 2024-03-27 | 1.98 | 1.94 | -0.04 | -2.02% | 1.93 | 1.99 | 114716 | 2246.55 | 0.54% |
| 2024-03-26 | 1.95 | 1.98 | 0.01 | 0.51% | 1.94 | 2.00 | 117887 | 2318.62 | 0.55% |
| 2024-03-25 | 2.02 | 1.97 | -0.06 | -2.96% | 1.96 | 2.02 | 168680 | 3356.39 | 0.79% |
| 2024-03-22 | 2.08 | 2.03 | -0.05 | -2.40% | 2.01 | 2.09 | 181719 | 3702.03 | 0.85% |
| 2024-03-21 | 2.03 | 2.08 | 0.06 | 2.97% | 2.02 | 2.09 | 233737 | 4811.26 | 1.10% |
| 2024-03-20 | 2.02 | 2.02 | 0.00 | 0.00% | 2.00 | 2.05 | 177955 | 3599.41 | 0.83% |
| 2024-03-19 | 1.98 | 2.02 | 0.04 | 2.02% | 1.97 | 2.03 | 196195 | 3955.96 | 0.92% |
| 2024-03-18 | 1.97 | 1.98 | 0.01 | 0.51% | 1.95 | 1.98 | 138035 | 2714.14 | 0.65% |
| 2024-03-15 | 1.94 | 1.97 | 0.02 | 1.03% | 1.93 | 1.98 | 167008 | 3277.23 | 0.78% |
| 2024-03-14 | 1.95 | 1.95 | -0.01 | -0.51% | 1.92 | 1.96 | 114787 | 2226.19 | 0.54% |
| 2024-03-13 | 1.98 | 1.96 | -0.02 | -1.01% | 1.93 | 1.99 | 130006 | 2534.28 | 0.61% |
| 2024-03-12 | 1.94 | 1.98 | 0.04 | 2.06% | 1.94 | 1.99 | 173452 | 3407.78 | 0.81% |
| 2024-03-11 | 1.95 | 1.94 | -0.01 | -0.51% | 1.92 | 1.97 | 145421 | 2815.63 | 0.68% |
| 2024-03-08 | 1.89 | 1.95 | 0.07 | 3.72% | 1.88 | 1.96 | 193198 | 3706.79 | 0.91% |
| 2024-03-07 | 1.87 | 1.88 | 0.00 | 0.00% | 1.87 | 1.92 | 102574 | 1941.24 | 0.48% |
| 2024-03-06 | 1.87 | 1.88 | 0.00 | 0.00% | 1.85 | 1.89 | 90922 | 1701.82 | 0.43% |
| 2024-03-05 | 1.92 | 1.88 | -0.04 | -2.08% | 1.87 | 1.92 | 128938 | 2428.95 | 0.60% |
| 2024-03-04 | 1.93 | 1.92 | -0.02 | -1.03% | 1.89 | 1.94 | 105521 | 2014.69 | 0.49% |
| 2024-03-01 | 1.96 | 1.94 | -0.02 | -1.02% | 1.91 | 1.96 | 127922 | 2469.52 | 0.60% |
| 2024-02-29 | 1.89 | 1.96 | 0.04 | 2.08% | 1.87 | 1.96 | 157249 | 3028.79 | 0.74% |
| 2024-02-28 | 2.03 | 1.92 | -0.10 | -4.95% | 1.91 | 2.06 | 279212 | 5569.83 | 1.31% |
| 2024-02-27 | 1.95 | 2.02 | 0.06 | 3.06% | 1.94 | 2.04 | 220371 | 4404.26 | 1.03% |
| 2024-02-26 | 1.95 | 1.96 | 0.01 | 0.51% | 1.93 | 1.98 | 183715 | 3595.18 | 0.86% |
| 2024-02-23 | 1.93 | 1.95 | 0.03 | 1.56% | 1.89 | 1.95 | 150327 | 2891.83 | 0.70% |
| 2024-02-22 | 1.90 | 1.92 | 0.02 | 1.05% | 1.87 | 1.93 | 119196 | 2268.33 | 0.56% |
| 2024-02-21 | 1.87 | 1.90 | 0.02 | 1.06% | 1.85 | 1.95 | 174731 | 3344.17 | 0.82% |
| 2024-02-20 | 1.86 | 1.88 | 0.02 | 1.08% | 1.83 | 1.88 | 122870 | 2278.75 | 0.58% |
| 2024-02-19 | 1.78 | 1.86 | 0.08 | 4.49% | 1.78 | 1.87 | 193513 | 3562.38 | 0.91% |
| 2024-02-08 | 1.68 | 1.78 | 0.10 | 5.95% | 1.64 | 1.78 | 228735 | 3893.36 | 1.07% |
| 2024-02-07 | 1.77 | 1.68 | -0.10 | -5.62% | 1.64 | 1.79 | 298503 | 5039.01 | 1.40% |
| 2024-02-06 | 1.76 | 1.78 | 0.01 | 0.56% | 1.66 | 1.81 | 262836 | 4555.10 | 1.23% |
| 2024-02-05 | 1.92 | 1.77 | -0.19 | -9.69% | 1.76 | 1.94 | 237675 | 4308.91 | 1.11% |
| 2024-02-02 | 1.97 | 1.96 | -0.04 | -2.00% | 1.87 | 2.06 | 230530 | 4544.01 | 1.08% |
| 2024-02-01 | 2.05 | 2.00 | -0.07 | -3.38% | 1.97 | 2.08 | 201714 | 4062.76 | 0.95% |
| 2024-01-31 | 2.10 | 2.07 | -0.11 | -5.05% | 2.06 | 2.15 | 174591 | 3669.46 | 0.82% |
| 2024-01-30 | 2.23 | 2.18 | -0.04 | -1.80% | 2.17 | 2.25 | 107131 | 2363.71 | 0.50% |