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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 1.77 | 1.80 | 0.03 | 1.69% | 1.76 | 1.80 | 88594 | 1582.77 | 0.24% |
| 2024-05-16 | 1.79 | 1.77 | -0.02 | -1.12% | 1.75 | 1.80 | 95489 | 1695.93 | 0.26% |
| 2024-05-15 | 1.74 | 1.79 | 0.06 | 3.47% | 1.73 | 1.81 | 150646 | 2682.72 | 0.40% |
| 2024-05-14 | 1.67 | 1.73 | 0.06 | 3.59% | 1.66 | 1.74 | 103839 | 1776.50 | 0.28% |
| 2024-05-13 | 1.70 | 1.67 | -0.04 | -2.34% | 1.63 | 1.70 | 85837 | 1431.58 | 0.23% |
| 2024-05-10 | 1.71 | 1.71 | -0.01 | -0.58% | 1.69 | 1.72 | 57054 | 972.76 | 0.15% |
| 2024-05-09 | 1.70 | 1.72 | 0.02 | 1.18% | 1.70 | 1.73 | 57070 | 980.81 | 0.15% |
| 2024-05-08 | 1.72 | 1.70 | -0.01 | -0.58% | 1.70 | 1.72 | 54451 | 929.50 | 0.15% |
| 2024-05-07 | 1.70 | 1.71 | 0.00 | 0.00% | 1.68 | 1.74 | 79903 | 1371.27 | 0.21% |
| 2024-05-06 | 1.79 | 1.71 | -0.07 | -3.93% | 1.69 | 1.79 | 160808 | 2793.54 | 0.43% |
| 2024-04-30 | 1.79 | 1.78 | -0.01 | -0.56% | 1.76 | 1.82 | 103640 | 1845.59 | 0.28% |
| 2024-04-29 | 1.81 | 1.79 | -0.01 | -0.56% | 1.77 | 1.83 | 200790 | 3619.03 | 0.54% |
| 2024-04-26 | 1.78 | 1.80 | 0.02 | 1.12% | 1.75 | 1.82 | 131770 | 2366.37 | 0.35% |
| 2024-04-25 | 1.75 | 1.78 | 0.03 | 1.71% | 1.73 | 1.80 | 98932 | 1754.11 | 0.26% |
| 2024-04-24 | 1.85 | 1.75 | -0.02 | -1.13% | 1.74 | 1.85 | 163732 | 2922.35 | 0.44% |
| 2024-04-23 | 1.70 | 1.77 | 0.08 | 4.73% | 1.70 | 1.77 | 163404 | 2878.58 | 0.44% |
| 2024-04-22 | 1.61 | 1.69 | 0.08 | 4.97% | 1.59 | 1.69 | 131309 | 2169.04 | 0.35% |
| 2024-04-19 | 1.59 | 1.61 | 0.02 | 1.26% | 1.57 | 1.61 | 51775 | 824.77 | 0.14% |
| 2024-04-18 | 1.58 | 1.59 | 0.00 | 0.00% | 1.58 | 1.62 | 56753 | 908.41 | 0.15% |
| 2024-04-17 | 1.50 | 1.59 | 0.06 | 3.92% | 1.50 | 1.61 | 78779 | 1248.43 | 0.21% |
| 2024-04-16 | 1.59 | 1.53 | -0.08 | -4.97% | 1.53 | 1.62 | 138903 | 2165.29 | 0.37% |
| 2024-04-15 | 1.65 | 1.61 | -0.08 | -4.73% | 1.61 | 1.66 | 180644 | 2939.60 | 0.48% |
| 2024-04-12 | 1.69 | 1.69 | -0.01 | -0.59% | 1.68 | 1.71 | 58268 | 986.71 | 0.16% |
| 2024-04-11 | 1.69 | 1.70 | 0.00 | 0.00% | 1.68 | 1.72 | 78076 | 1328.42 | 0.21% |
| 2024-04-10 | 1.75 | 1.70 | -0.07 | -3.95% | 1.69 | 1.75 | 164922 | 2821.77 | 0.44% |
| 2024-04-09 | 1.73 | 1.77 | 0.02 | 1.14% | 1.73 | 1.77 | 92815 | 1621.98 | 0.25% |
| 2024-04-08 | 1.77 | 1.75 | -0.01 | -0.57% | 1.74 | 1.78 | 159767 | 2810.00 | 0.43% |
| 2024-04-03 | 1.72 | 1.76 | 0.04 | 2.33% | 1.70 | 1.79 | 201598 | 3526.65 | 0.54% |
| 2024-04-02 | 1.74 | 1.72 | -0.01 | -0.58% | 1.70 | 1.74 | 86256 | 1477.97 | 0.23% |
| 2024-04-01 | 1.74 | 1.73 | -0.01 | -0.57% | 1.72 | 1.75 | 103593 | 1793.08 | 0.28% |
| 2024-03-29 | 1.71 | 1.74 | 0.03 | 1.75% | 1.70 | 1.74 | 107025 | 1839.17 | 0.29% |
| 2024-03-28 | 1.68 | 1.71 | 0.00 | 0.00% | 1.67 | 1.74 | 160593 | 2746.15 | 0.43% |
| 2024-03-27 | 1.80 | 1.71 | -0.09 | -5.00% | 1.71 | 1.81 | 220327 | 3857.66 | 0.59% |
| 2024-03-26 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.81 | 120845 | 2168.13 | 0.32% |
| 2024-03-25 | 1.80 | 1.79 | -0.02 | -1.10% | 1.79 | 1.82 | 103296 | 1861.20 | 0.28% |
| 2024-03-22 | 1.81 | 1.81 | -0.01 | -0.55% | 1.78 | 1.82 | 137515 | 2475.43 | 0.37% |
| 2024-03-21 | 1.80 | 1.82 | 0.02 | 1.11% | 1.79 | 1.85 | 169680 | 3077.15 | 0.45% |
| 2024-03-20 | 1.81 | 1.80 | -0.01 | -0.55% | 1.79 | 1.82 | 103127 | 1861.58 | 0.28% |
| 2024-03-19 | 1.80 | 1.81 | 0.01 | 0.56% | 1.79 | 1.85 | 150286 | 2741.94 | 0.40% |
| 2024-03-18 | 1.78 | 1.80 | 0.03 | 1.69% | 1.77 | 1.82 | 125951 | 2260.82 | 0.34% |
| 2024-03-15 | 1.74 | 1.77 | 0.02 | 1.14% | 1.74 | 1.78 | 98899 | 1745.17 | 0.26% |
| 2024-03-14 | 1.75 | 1.75 | -0.01 | -0.57% | 1.74 | 1.77 | 122569 | 2149.24 | 0.33% |
| 2024-03-13 | 1.79 | 1.76 | -0.04 | -2.22% | 1.75 | 1.80 | 146968 | 2594.27 | 0.39% |
| 2024-03-12 | 1.80 | 1.80 | 0.01 | 0.56% | 1.77 | 1.82 | 144027 | 2585.73 | 0.38% |
| 2024-03-11 | 1.78 | 1.79 | 0.01 | 0.56% | 1.76 | 1.80 | 123775 | 2203.47 | 0.33% |
| 2024-03-08 | 1.80 | 1.78 | -0.01 | -0.56% | 1.76 | 1.81 | 131204 | 2340.05 | 0.35% |
| 2024-03-07 | 1.82 | 1.79 | -0.03 | -1.65% | 1.78 | 1.85 | 240256 | 4359.82 | 0.64% |
| 2024-03-06 | 1.72 | 1.82 | 0.09 | 5.20% | 1.72 | 1.82 | 303768 | 5444.05 | 0.81% |
| 2024-03-05 | 1.71 | 1.73 | -0.01 | -0.57% | 1.70 | 1.74 | 154891 | 2663.59 | 0.41% |
| 2024-03-04 | 1.68 | 1.74 | 0.07 | 4.19% | 1.61 | 1.75 | 307980 | 5210.02 | 0.82% |
| 2024-03-01 | 1.69 | 1.67 | -0.02 | -1.18% | 1.66 | 1.71 | 105231 | 1765.73 | 0.28% |
| 2024-02-29 | 1.65 | 1.69 | 0.01 | 0.60% | 1.64 | 1.70 | 108635 | 1825.17 | 0.29% |
| 2024-02-28 | 1.74 | 1.68 | -0.06 | -3.45% | 1.67 | 1.76 | 204453 | 3516.70 | 0.55% |
| 2024-02-27 | 1.74 | 1.74 | -0.01 | -0.57% | 1.71 | 1.75 | 167381 | 2902.64 | 0.45% |
| 2024-02-26 | 1.69 | 1.75 | 0.06 | 3.55% | 1.68 | 1.77 | 230865 | 3970.71 | 0.62% |
| 2024-02-23 | 1.70 | 1.69 | -0.02 | -1.17% | 1.65 | 1.71 | 183229 | 3061.29 | 0.49% |
| 2024-02-22 | 1.73 | 1.71 | -0.03 | -1.72% | 1.70 | 1.74 | 130309 | 2231.60 | 0.35% |
| 2024-02-21 | 1.73 | 1.74 | 0.00 | 0.00% | 1.71 | 1.79 | 141673 | 2484.21 | 0.38% |
| 2024-02-20 | 1.76 | 1.74 | -0.02 | -1.14% | 1.68 | 1.76 | 108956 | 1869.96 | 0.29% |
| 2024-02-19 | 1.74 | 1.76 | 0.03 | 1.73% | 1.74 | 1.80 | 77618 | 1378.32 | 0.21% |