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 | 1.91 | 1.89 | -0.02 | -1.05% | 1.86 | 1.92 | 119300 | 2245.81 | 1.13% |
| 2024-05-09 | 1.88 | 1.91 | 0.05 | 2.69% | 1.86 | 1.92 | 147555 | 2804.92 | 1.40% |
| 2024-05-08 | 1.89 | 1.86 | -0.03 | -1.59% | 1.85 | 1.90 | 123613 | 2313.12 | 1.17% |
| 2024-05-07 | 1.90 | 1.89 | 0.00 | 0.00% | 1.86 | 1.91 | 123349 | 2325.81 | 1.17% |
| 2024-05-06 | 1.88 | 1.89 | 0.05 | 2.72% | 1.87 | 1.92 | 156433 | 2966.32 | 1.48% |
| 2024-04-30 | 1.90 | 1.84 | -0.08 | -4.17% | 1.83 | 1.93 | 202534 | 3778.98 | 1.92% |
| 2024-04-29 | 1.79 | 1.92 | 0.13 | 7.26% | 1.79 | 1.92 | 271556 | 5090.33 | 2.58% |
| 2024-04-26 | 1.78 | 1.79 | 0.01 | 0.56% | 1.75 | 1.81 | 153551 | 2731.05 | 1.46% |
| 2024-04-25 | 1.76 | 1.78 | 0.01 | 0.56% | 1.75 | 1.81 | 125385 | 2238.10 | 1.19% |
| 2024-04-24 | 1.75 | 1.77 | 0.03 | 1.72% | 1.73 | 1.78 | 115110 | 2026.32 | 1.09% |
| 2024-04-23 | 1.76 | 1.74 | 0.00 | 0.00% | 1.73 | 1.79 | 138824 | 2435.31 | 1.32% |
| 2024-04-22 | 1.81 | 1.74 | -0.07 | -3.87% | 1.71 | 1.82 | 182992 | 3205.76 | 1.74% |
| 2024-04-19 | 1.77 | 1.81 | 0.04 | 2.26% | 1.77 | 1.92 | 247605 | 4542.50 | 2.35% |
| 2024-04-18 | 1.82 | 1.77 | -0.04 | -2.21% | 1.74 | 1.84 | 159039 | 2836.77 | 1.51% |
| 2024-04-17 | 1.68 | 1.81 | 0.13 | 7.74% | 1.68 | 1.82 | 230732 | 4113.45 | 2.19% |
| 2024-04-16 | 1.80 | 1.68 | -0.15 | -8.20% | 1.67 | 1.83 | 304153 | 5227.51 | 2.89% |
| 2024-04-15 | 2.01 | 1.83 | -0.19 | -9.41% | 1.82 | 2.02 | 399514 | 7448.21 | 3.79% |
| 2024-04-12 | 2.06 | 2.02 | -0.05 | -2.42% | 2.01 | 2.10 | 168831 | 3443.23 | 1.60% |
| 2024-04-11 | 2.08 | 2.07 | -0.02 | -0.96% | 2.05 | 2.14 | 160377 | 3352.88 | 1.52% |
| 2024-04-10 | 2.16 | 2.09 | -0.07 | -3.24% | 2.04 | 2.18 | 182724 | 3818.63 | 1.73% |
| 2024-04-09 | 2.16 | 2.16 | 0.01 | 0.47% | 2.14 | 2.19 | 154967 | 3350.33 | 1.47% |
| 2024-04-08 | 2.24 | 2.15 | -0.09 | -4.02% | 2.14 | 2.25 | 199373 | 4355.20 | 1.89% |
| 2024-04-03 | 2.29 | 2.24 | -0.06 | -2.61% | 2.23 | 2.32 | 156147 | 3526.62 | 1.48% |
| 2024-04-02 | 2.25 | 2.30 | 0.05 | 2.22% | 2.24 | 2.32 | 221412 | 5069.24 | 2.10% |
| 2024-04-01 | 2.22 | 2.25 | 0.03 | 1.35% | 2.22 | 2.27 | 163565 | 3675.59 | 1.55% |
| 2024-03-29 | 2.24 | 2.22 | -0.05 | -2.20% | 2.18 | 2.26 | 163010 | 3612.63 | 1.55% |
| 2024-03-28 | 2.21 | 2.27 | 0.04 | 1.79% | 2.21 | 2.30 | 164657 | 3719.55 | 1.56% |
| 2024-03-27 | 2.31 | 2.23 | -0.06 | -2.62% | 2.22 | 2.32 | 147860 | 3347.93 | 1.40% |
| 2024-03-26 | 2.30 | 2.29 | -0.01 | -0.43% | 2.23 | 2.33 | 177059 | 4033.20 | 1.68% |
| 2024-03-25 | 2.39 | 2.30 | -0.08 | -3.36% | 2.28 | 2.40 | 191846 | 4478.08 | 1.82% |
| 2024-03-22 | 2.43 | 2.38 | -0.05 | -2.06% | 2.33 | 2.45 | 248798 | 5921.90 | 2.36% |
| 2024-03-21 | 2.39 | 2.43 | 0.03 | 1.25% | 2.38 | 2.46 | 237362 | 5759.79 | 2.25% |
| 2024-03-20 | 2.35 | 2.40 | 0.04 | 1.69% | 2.35 | 2.43 | 219263 | 5246.03 | 2.08% |
| 2024-03-19 | 2.35 | 2.36 | -0.01 | -0.42% | 2.33 | 2.40 | 223071 | 5264.87 | 2.12% |
| 2024-03-18 | 2.30 | 2.37 | 0.05 | 2.16% | 2.29 | 2.42 | 325064 | 7661.33 | 3.09% |
| 2024-03-15 | 2.23 | 2.32 | 0.08 | 3.57% | 2.21 | 2.36 | 346877 | 7961.23 | 3.29% |
| 2024-03-14 | 2.20 | 2.24 | 0.03 | 1.36% | 2.20 | 2.36 | 352260 | 7992.91 | 3.34% |
| 2024-03-13 | 2.24 | 2.21 | -0.04 | -1.78% | 2.19 | 2.26 | 150441 | 3335.10 | 1.43% |
| 2024-03-12 | 2.16 | 2.25 | 0.08 | 3.69% | 2.16 | 2.26 | 299185 | 6626.95 | 2.84% |
| 2024-03-11 | 2.14 | 2.17 | 0.03 | 1.40% | 2.13 | 2.17 | 137090 | 2952.19 | 1.30% |
| 2024-03-08 | 2.15 | 2.14 | -0.01 | -0.47% | 2.10 | 2.16 | 162176 | 3456.05 | 1.54% |
| 2024-03-07 | 2.17 | 2.15 | -0.03 | -1.38% | 2.15 | 2.25 | 278395 | 6079.56 | 2.64% |
| 2024-03-06 | 2.19 | 2.18 | -0.06 | -2.68% | 2.14 | 2.22 | 321269 | 6989.55 | 3.05% |
| 2024-03-05 | 2.15 | 2.24 | 0.09 | 4.19% | 2.12 | 2.37 | 521547 | 11836.26 | 4.95% |
| 2024-03-04 | 2.18 | 2.15 | -0.03 | -1.38% | 2.12 | 2.20 | 138251 | 2971.16 | 1.31% |
| 2024-03-01 | 2.19 | 2.18 | -0.02 | -0.91% | 2.15 | 2.24 | 204516 | 4468.03 | 1.94% |
| 2024-02-29 | 2.05 | 2.20 | 0.11 | 5.26% | 2.05 | 2.27 | 334747 | 7243.61 | 3.18% |
| 2024-02-28 | 2.25 | 2.09 | -0.16 | -7.11% | 2.08 | 2.36 | 376945 | 8390.89 | 3.58% |
| 2024-02-27 | 2.17 | 2.25 | 0.07 | 3.21% | 2.15 | 2.25 | 198423 | 4408.67 | 1.88% |
| 2024-02-26 | 2.15 | 2.18 | 0.02 | 0.93% | 2.12 | 2.23 | 271562 | 5902.22 | 2.58% |
| 2024-02-23 | 2.08 | 2.16 | 0.08 | 3.85% | 2.06 | 2.20 | 292603 | 6231.74 | 2.78% |
| 2024-02-22 | 2.05 | 2.08 | 0.02 | 0.97% | 2.03 | 2.10 | 177953 | 3679.64 | 1.69% |
| 2024-02-21 | 1.94 | 2.06 | 0.11 | 5.64% | 1.91 | 2.10 | 337639 | 6925.45 | 3.20% |
| 2024-02-20 | 1.90 | 1.95 | 0.02 | 1.04% | 1.88 | 1.96 | 174081 | 3374.11 | 1.65% |
| 2024-02-19 | 1.86 | 1.93 | 0.10 | 5.46% | 1.85 | 1.95 | 260867 | 4963.13 | 2.48% |
| 2024-02-08 | 1.70 | 1.83 | 0.11 | 6.40% | 1.67 | 1.83 | 301714 | 5318.15 | 2.86% |
| 2024-02-07 | 1.87 | 1.72 | -0.18 | -9.47% | 1.71 | 1.88 | 425434 | 7577.75 | 4.04% |
| 2024-02-06 | 1.92 | 1.90 | -0.11 | -5.47% | 1.81 | 2.01 | 393259 | 7333.70 | 3.73% |
| 2024-02-05 | 2.22 | 2.01 | -0.22 | -9.87% | 2.01 | 2.22 | 314283 | 6384.52 | 2.98% |
| 2024-02-02 | 2.34 | 2.23 | -0.08 | -3.46% | 2.13 | 2.46 | 342225 | 7896.71 | 3.25% |