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 | 1.70 | 1.72 | 0.02 | 1.18% | 1.70 | 1.73 | 366201 | 6283.56 | 1.07% |
| 2024-05-08 | 1.75 | 1.70 | -0.05 | -2.86% | 1.70 | 1.76 | 482732 | 8317.45 | 1.42% |
| 2024-05-07 | 1.72 | 1.75 | 0.02 | 1.16% | 1.71 | 1.77 | 554902 | 9673.22 | 1.63% |
| 2024-05-06 | 1.77 | 1.73 | 0.01 | 0.58% | 1.73 | 1.80 | 623035 | 10886.20 | 1.83% |
| 2024-04-30 | 1.67 | 1.72 | 0.02 | 1.18% | 1.65 | 1.73 | 924862 | 15587.84 | 2.71% |
| 2024-04-29 | 1.69 | 1.70 | 0.06 | 3.66% | 1.65 | 1.80 | 1504274 | 25880.62 | 4.41% |
| 2024-04-26 | 1.57 | 1.64 | 0.15 | 10.07% | 1.56 | 1.64 | 746120 | 12064.82 | 2.19% |
| 2024-04-25 | 1.44 | 1.49 | 0.06 | 4.20% | 1.42 | 1.49 | 434704 | 6391.09 | 1.38% |
| 2024-04-24 | 1.43 | 1.43 | 0.00 | 0.00% | 1.41 | 1.45 | 335652 | 4807.33 | 1.07% |
| 2024-04-23 | 1.46 | 1.43 | -0.02 | -1.38% | 1.42 | 1.48 | 316040 | 4554.70 | 1.00% |
| 2024-04-22 | 1.46 | 1.45 | -0.03 | -2.03% | 1.42 | 1.49 | 304972 | 4435.38 | 0.97% |
| 2024-04-19 | 1.51 | 1.48 | -0.03 | -1.99% | 1.46 | 1.52 | 273115 | 4054.70 | 0.87% |
| 2024-04-18 | 1.56 | 1.51 | -0.03 | -1.95% | 1.50 | 1.57 | 320186 | 4885.50 | 1.02% |
| 2024-04-17 | 1.45 | 1.54 | 0.10 | 6.94% | 1.45 | 1.55 | 418339 | 6362.62 | 1.33% |
| 2024-04-16 | 1.57 | 1.44 | -0.15 | -9.43% | 1.43 | 1.58 | 628858 | 9297.58 | 2.00% |
| 2024-04-15 | 1.66 | 1.59 | -0.07 | -4.22% | 1.49 | 1.67 | 596804 | 9437.02 | 1.89% |
| 2024-04-12 | 1.69 | 1.66 | -0.03 | -1.78% | 1.66 | 1.72 | 229741 | 3869.10 | 0.73% |
| 2024-04-11 | 1.69 | 1.69 | -0.01 | -0.59% | 1.67 | 1.73 | 233144 | 3973.05 | 0.74% |
| 2024-04-10 | 1.76 | 1.70 | -0.06 | -3.41% | 1.68 | 1.76 | 346394 | 5929.23 | 1.10% |
| 2024-04-09 | 1.73 | 1.76 | 0.03 | 1.73% | 1.72 | 1.77 | 217872 | 3820.65 | 0.69% |
| 2024-04-08 | 1.79 | 1.73 | -0.06 | -3.35% | 1.73 | 1.79 | 358396 | 6290.87 | 1.14% |
| 2024-04-03 | 1.81 | 1.79 | -0.02 | -1.10% | 1.77 | 1.82 | 261796 | 4685.54 | 0.83% |
| 2024-04-02 | 1.82 | 1.81 | -0.01 | -0.55% | 1.79 | 1.84 | 333064 | 6040.41 | 1.06% |
| 2024-04-01 | 1.78 | 1.82 | 0.04 | 2.25% | 1.78 | 1.83 | 383189 | 6929.08 | 1.22% |
| 2024-03-29 | 1.78 | 1.78 | 0.01 | 0.56% | 1.74 | 1.79 | 243858 | 4293.07 | 0.77% |
| 2024-03-28 | 1.72 | 1.77 | 0.05 | 2.91% | 1.71 | 1.80 | 419413 | 7403.82 | 1.33% |
| 2024-03-27 | 1.80 | 1.72 | -0.08 | -4.44% | 1.72 | 1.81 | 403634 | 7080.19 | 1.28% |
| 2024-03-26 | 1.78 | 1.80 | -0.01 | -0.55% | 1.76 | 1.82 | 413881 | 7416.81 | 1.31% |
| 2024-03-25 | 1.87 | 1.81 | -0.08 | -4.23% | 1.81 | 1.89 | 497949 | 9200.94 | 1.58% |
| 2024-03-22 | 1.94 | 1.89 | -0.05 | -2.58% | 1.88 | 1.95 | 501348 | 9543.52 | 1.59% |
| 2024-03-21 | 1.93 | 1.94 | -0.01 | -0.51% | 1.93 | 2.02 | 857040 | 16787.11 | 2.72% |
| 2024-03-20 | 1.90 | 1.95 | 0.06 | 3.17% | 1.89 | 2.03 | 1113930 | 21770.23 | 3.54% |
| 2024-03-19 | 1.86 | 1.89 | 0.03 | 1.61% | 1.85 | 1.92 | 726118 | 13730.98 | 2.30% |
| 2024-03-18 | 1.85 | 1.86 | 0.02 | 1.09% | 1.84 | 1.87 | 387763 | 7190.10 | 1.23% |
| 2024-03-15 | 1.81 | 1.84 | 0.03 | 1.66% | 1.78 | 1.84 | 359708 | 6543.37 | 1.14% |
| 2024-03-14 | 1.84 | 1.81 | -0.03 | -1.63% | 1.78 | 1.85 | 424878 | 7712.80 | 1.35% |
| 2024-03-13 | 1.85 | 1.84 | -0.01 | -0.54% | 1.82 | 1.86 | 410563 | 7552.29 | 1.30% |
| 2024-03-12 | 1.84 | 1.85 | 0.01 | 0.54% | 1.82 | 1.86 | 447505 | 8238.43 | 1.42% |
| 2024-03-11 | 1.80 | 1.84 | 0.04 | 2.22% | 1.78 | 1.84 | 445829 | 8079.96 | 1.42% |
| 2024-03-08 | 1.79 | 1.80 | 0.00 | 0.00% | 1.77 | 1.81 | 427361 | 7657.72 | 1.36% |
| 2024-03-07 | 1.79 | 1.80 | 0.01 | 0.56% | 1.79 | 1.87 | 669973 | 12253.80 | 2.13% |
| 2024-03-06 | 1.78 | 1.79 | 0.01 | 0.56% | 1.76 | 1.82 | 421640 | 7543.03 | 1.34% |
| 2024-03-05 | 1.82 | 1.78 | -0.05 | -2.73% | 1.77 | 1.83 | 399512 | 7183.03 | 1.27% |
| 2024-03-04 | 1.83 | 1.83 | 0.00 | 0.00% | 1.79 | 1.86 | 416029 | 7575.99 | 1.32% |
| 2024-03-01 | 1.82 | 1.83 | 0.01 | 0.55% | 1.80 | 1.84 | 492215 | 8973.45 | 1.56% |
| 2024-02-29 | 1.73 | 1.82 | 0.07 | 4.00% | 1.73 | 1.82 | 631453 | 11327.90 | 2.00% |
| 2024-02-28 | 1.88 | 1.75 | -0.13 | -6.91% | 1.75 | 1.93 | 1139629 | 21203.98 | 3.62% |
| 2024-02-27 | 1.83 | 1.88 | -0.02 | -1.05% | 1.83 | 1.89 | 1280682 | 23745.62 | 4.06% |
| 2024-02-26 | 1.77 | 1.90 | 0.14 | 7.95% | 1.77 | 1.94 | 1590272 | 30086.37 | 5.05% |
| 2024-02-23 | 1.70 | 1.76 | 0.07 | 4.14% | 1.68 | 1.77 | 585633 | 10091.27 | 1.86% |
| 2024-02-22 | 1.66 | 1.69 | 0.03 | 1.81% | 1.65 | 1.71 | 468958 | 7884.02 | 1.49% |
| 2024-02-21 | 1.60 | 1.66 | 0.05 | 3.11% | 1.58 | 1.72 | 695454 | 11594.45 | 2.21% |
| 2024-02-20 | 1.59 | 1.61 | 0.02 | 1.26% | 1.56 | 1.62 | 439064 | 7012.48 | 1.39% |
| 2024-02-19 | 1.59 | 1.59 | 0.04 | 2.58% | 1.55 | 1.62 | 510239 | 8094.70 | 1.62% |
| 2024-02-08 | 1.44 | 1.55 | 0.10 | 6.90% | 1.43 | 1.55 | 557381 | 8347.12 | 1.77% |
| 2024-02-07 | 1.44 | 1.45 | 0.03 | 2.11% | 1.39 | 1.48 | 667305 | 9603.32 | 2.12% |
| 2024-02-06 | 1.40 | 1.42 | -0.03 | -2.07% | 1.31 | 1.49 | 840456 | 11601.55 | 2.67% |
| 2024-02-05 | 1.59 | 1.45 | -0.16 | -9.94% | 1.45 | 1.61 | 704923 | 10438.80 | 2.24% |
| 2024-02-02 | 1.69 | 1.61 | -0.08 | -4.73% | 1.52 | 1.74 | 674624 | 10999.73 | 2.14% |
| 2024-02-01 | 1.60 | 1.69 | -0.07 | -3.98% | 1.58 | 1.72 | 846528 | 13982.44 | 2.69% |
| 2024-01-31 | 1.89 | 1.76 | -0.20 | -10.20% | 1.76 | 1.89 | 507115 | 9010.54 | 1.61% |