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 | 1.96 | 1.95 | -0.01 | -0.51% | 1.93 | 1.97 | 168174 | 3274.63 | 0.71% |
| 2024-05-09 | 1.96 | 1.96 | 0.01 | 0.51% | 1.94 | 1.97 | 169622 | 3324.08 | 0.71% |
| 2024-05-08 | 1.98 | 1.95 | -0.03 | -1.52% | 1.94 | 1.98 | 180569 | 3529.35 | 0.76% |
| 2024-05-07 | 2.00 | 1.98 | -0.02 | -1.00% | 1.96 | 2.01 | 253991 | 5032.36 | 1.07% |
| 2024-05-06 | 1.97 | 2.00 | 0.05 | 2.56% | 1.95 | 2.02 | 399887 | 7932.15 | 1.68% |
| 2024-04-30 | 2.01 | 1.95 | -0.08 | -3.94% | 1.93 | 2.01 | 515828 | 10127.93 | 2.17% |
| 2024-04-29 | 1.98 | 2.03 | 0.04 | 2.01% | 1.98 | 2.05 | 360130 | 7292.86 | 1.51% |
| 2024-04-26 | 1.96 | 1.99 | 0.04 | 2.05% | 1.94 | 1.99 | 302527 | 5966.19 | 1.27% |
| 2024-04-25 | 1.94 | 1.95 | 0.00 | 0.00% | 1.93 | 1.98 | 190036 | 3715.69 | 0.80% |
| 2024-04-24 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 1.96 | 182818 | 3564.78 | 0.77% |
| 2024-04-23 | 1.96 | 1.95 | -0.01 | -0.51% | 1.94 | 1.98 | 183522 | 3590.19 | 0.77% |
| 2024-04-22 | 1.96 | 1.96 | -0.01 | -0.51% | 1.93 | 2.00 | 212037 | 4160.98 | 0.89% |
| 2024-04-19 | 1.97 | 1.97 | -0.01 | -0.51% | 1.94 | 2.00 | 267989 | 5266.13 | 1.13% |
| 2024-04-18 | 2.02 | 1.98 | -0.04 | -1.98% | 1.97 | 2.03 | 375466 | 7470.98 | 1.58% |
| 2024-04-17 | 1.90 | 2.02 | 0.14 | 7.45% | 1.90 | 2.03 | 432504 | 8605.90 | 1.82% |
| 2024-04-16 | 2.02 | 1.88 | -0.15 | -7.39% | 1.88 | 2.02 | 611150 | 11800.34 | 2.57% |
| 2024-04-15 | 2.06 | 2.03 | -0.05 | -2.40% | 1.91 | 2.09 | 568525 | 11456.57 | 2.39% |
| 2024-04-12 | 2.12 | 2.08 | -0.05 | -2.35% | 2.06 | 2.14 | 371875 | 7791.44 | 1.56% |
| 2024-04-11 | 2.10 | 2.13 | 0.03 | 1.43% | 2.08 | 2.16 | 316989 | 6751.04 | 1.33% |
| 2024-04-10 | 2.16 | 2.10 | -0.05 | -2.33% | 2.09 | 2.16 | 359236 | 7626.14 | 1.51% |
| 2024-04-09 | 2.13 | 2.15 | 0.02 | 0.94% | 2.11 | 2.16 | 312055 | 6675.00 | 1.31% |
| 2024-04-08 | 2.16 | 2.13 | -0.04 | -1.84% | 2.12 | 2.17 | 335718 | 7210.75 | 1.41% |
| 2024-04-03 | 2.18 | 2.17 | -0.01 | -0.46% | 2.15 | 2.19 | 290910 | 6300.44 | 1.22% |
| 2024-04-02 | 2.22 | 2.18 | -0.04 | -1.80% | 2.18 | 2.22 | 344482 | 7548.98 | 1.45% |
| 2024-04-01 | 2.18 | 2.22 | 0.04 | 1.83% | 2.17 | 2.22 | 440838 | 9670.02 | 1.85% |
| 2024-03-29 | 2.18 | 2.18 | 0.00 | 0.00% | 2.15 | 2.19 | 348225 | 7545.38 | 1.46% |
| 2024-03-28 | 2.11 | 2.18 | 0.06 | 2.83% | 2.11 | 2.19 | 588297 | 12752.88 | 2.47% |
| 2024-03-27 | 2.21 | 2.12 | -0.10 | -4.50% | 2.12 | 2.21 | 607956 | 13126.54 | 2.55% |
| 2024-03-26 | 2.24 | 2.22 | -0.08 | -3.48% | 2.17 | 2.26 | 1074030 | 23758.03 | 4.51% |
| 2024-03-25 | 2.31 | 2.30 | 0.04 | 1.77% | 2.24 | 2.48 | 1609249 | 37789.13 | 6.76% |
| 2024-03-22 | 2.24 | 2.26 | 0.01 | 0.44% | 2.18 | 2.29 | 789830 | 17659.24 | 3.32% |
| 2024-03-21 | 2.23 | 2.25 | 0.04 | 1.81% | 2.22 | 2.28 | 731124 | 16435.91 | 3.07% |
| 2024-03-20 | 2.16 | 2.21 | 0.04 | 1.84% | 2.16 | 2.22 | 539750 | 11879.41 | 2.27% |
| 2024-03-19 | 2.18 | 2.17 | -0.02 | -0.91% | 2.17 | 2.25 | 668220 | 14719.51 | 2.81% |
| 2024-03-18 | 2.14 | 2.19 | 0.07 | 3.30% | 2.12 | 2.21 | 699287 | 15146.39 | 2.94% |
| 2024-03-15 | 2.08 | 2.12 | 0.02 | 0.95% | 2.07 | 2.12 | 318350 | 6691.73 | 1.34% |
| 2024-03-14 | 2.12 | 2.10 | -0.02 | -0.94% | 2.06 | 2.14 | 511965 | 10729.49 | 2.15% |
| 2024-03-13 | 2.11 | 2.12 | 0.01 | 0.47% | 2.09 | 2.15 | 461278 | 9788.27 | 1.94% |
| 2024-03-12 | 2.08 | 2.11 | 0.03 | 1.44% | 2.06 | 2.12 | 447521 | 9366.22 | 1.88% |
| 2024-03-11 | 2.05 | 2.08 | 0.02 | 0.97% | 2.05 | 2.09 | 380084 | 7872.85 | 1.60% |
| 2024-03-08 | 2.07 | 2.06 | -0.02 | -0.96% | 2.03 | 2.08 | 470705 | 9645.55 | 1.98% |
| 2024-03-07 | 2.05 | 2.08 | 0.03 | 1.46% | 2.04 | 2.15 | 741415 | 15515.65 | 3.11% |
| 2024-03-06 | 2.04 | 2.05 | 0.00 | 0.00% | 2.03 | 2.07 | 359151 | 7359.90 | 1.51% |
| 2024-03-05 | 2.07 | 2.05 | -0.02 | -0.97% | 2.03 | 2.08 | 385199 | 7896.77 | 1.62% |
| 2024-03-04 | 2.10 | 2.07 | -0.03 | -1.43% | 2.03 | 2.10 | 449690 | 9286.58 | 1.89% |
| 2024-03-01 | 2.06 | 2.10 | 0.04 | 1.94% | 2.05 | 2.11 | 545042 | 11345.52 | 2.29% |
| 2024-02-29 | 1.98 | 2.06 | 0.06 | 3.00% | 1.97 | 2.07 | 555256 | 11321.69 | 2.33% |
| 2024-02-28 | 2.15 | 2.00 | -0.15 | -6.98% | 1.99 | 2.20 | 1153808 | 24374.82 | 4.85% |
| 2024-02-27 | 2.10 | 2.15 | 0.02 | 0.94% | 2.08 | 2.15 | 756084 | 16092.29 | 3.17% |
| 2024-02-26 | 2.10 | 2.13 | 0.03 | 1.43% | 2.07 | 2.15 | 762826 | 16086.37 | 3.20% |
| 2024-02-23 | 2.04 | 2.10 | 0.08 | 3.96% | 2.02 | 2.10 | 793808 | 16406.17 | 3.33% |
| 2024-02-22 | 1.97 | 2.02 | 0.05 | 2.54% | 1.96 | 2.02 | 567661 | 11319.09 | 2.38% |
| 2024-02-21 | 1.93 | 1.97 | 0.03 | 1.55% | 1.91 | 2.01 | 652157 | 12867.47 | 2.74% |
| 2024-02-20 | 1.93 | 1.94 | 0.00 | 0.00% | 1.88 | 1.95 | 535616 | 10287.47 | 2.25% |
| 2024-02-19 | 1.90 | 1.94 | 0.08 | 4.30% | 1.86 | 2.02 | 802767 | 15487.17 | 3.37% |
| 2024-02-08 | 1.70 | 1.86 | 0.17 | 10.06% | 1.67 | 1.86 | 795588 | 14203.21 | 3.34% |
| 2024-02-07 | 1.77 | 1.69 | -0.09 | -5.06% | 1.66 | 1.81 | 723774 | 12577.71 | 3.04% |
| 2024-02-06 | 1.62 | 1.78 | 0.03 | 1.71% | 1.58 | 1.85 | 823164 | 13982.51 | 3.46% |
| 2024-02-05 | 1.90 | 1.75 | -0.19 | -9.79% | 1.75 | 1.91 | 869111 | 15502.13 | 3.65% |