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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 1.91 | 1.88 | -0.04 | -2.08% | 1.88 | 1.92 | 197942 | 3747.39 | 1.36% |
| 2024-05-07 | 1.92 | 1.92 | 0.02 | 1.05% | 1.90 | 1.93 | 207465 | 3973.43 | 1.42% |
| 2024-05-06 | 1.89 | 1.90 | 0.01 | 0.53% | 1.89 | 1.93 | 233351 | 4465.64 | 1.60% |
| 2024-04-30 | 1.95 | 1.89 | -0.09 | -4.55% | 1.85 | 1.96 | 549704 | 10429.19 | 3.76% |
| 2024-04-29 | 1.86 | 1.98 | 0.11 | 5.88% | 1.85 | 1.98 | 447085 | 8678.11 | 3.06% |
| 2024-04-26 | 1.87 | 1.87 | 0.00 | 0.00% | 1.83 | 1.88 | 291636 | 5410.32 | 2.00% |
| 2024-04-25 | 1.87 | 1.87 | -0.02 | -1.06% | 1.85 | 1.90 | 234832 | 4402.78 | 1.61% |
| 2024-04-24 | 1.88 | 1.89 | 0.00 | 0.00% | 1.85 | 1.90 | 210624 | 3955.59 | 1.44% |
| 2024-04-23 | 1.86 | 1.89 | 0.04 | 2.16% | 1.85 | 1.92 | 222579 | 4196.83 | 1.52% |
| 2024-04-22 | 1.90 | 1.85 | -0.04 | -2.12% | 1.82 | 1.91 | 187231 | 3490.26 | 1.28% |
| 2024-04-19 | 1.91 | 1.89 | -0.03 | -1.56% | 1.89 | 1.94 | 187503 | 3576.82 | 1.28% |
| 2024-04-18 | 1.95 | 1.92 | -0.03 | -1.54% | 1.90 | 1.96 | 218716 | 4231.73 | 1.50% |
| 2024-04-17 | 1.86 | 1.95 | 0.11 | 5.98% | 1.86 | 1.97 | 242177 | 4698.31 | 1.66% |
| 2024-04-16 | 2.00 | 1.84 | -0.17 | -8.46% | 1.84 | 2.00 | 385008 | 7286.42 | 2.64% |
| 2024-04-15 | 2.11 | 2.01 | -0.10 | -4.74% | 1.94 | 2.13 | 403280 | 8140.86 | 2.76% |
| 2024-04-12 | 2.14 | 2.11 | -0.03 | -1.40% | 2.10 | 2.17 | 167338 | 3563.53 | 1.15% |
| 2024-04-11 | 2.11 | 2.14 | 0.00 | 0.00% | 2.11 | 2.19 | 158722 | 3420.21 | 1.09% |
| 2024-04-10 | 2.22 | 2.14 | -0.08 | -3.60% | 2.12 | 2.22 | 259847 | 5602.78 | 1.78% |
| 2024-04-09 | 2.18 | 2.22 | 0.03 | 1.37% | 2.18 | 2.23 | 140332 | 3106.76 | 0.96% |
| 2024-04-08 | 2.28 | 2.19 | -0.10 | -4.37% | 2.18 | 2.28 | 319299 | 7079.45 | 2.19% |
| 2024-04-03 | 2.35 | 2.29 | -0.06 | -2.55% | 2.27 | 2.35 | 283701 | 6502.82 | 1.94% |
| 2024-04-02 | 2.36 | 2.35 | -0.02 | -0.84% | 2.33 | 2.37 | 253479 | 5941.31 | 1.74% |
| 2024-04-01 | 2.33 | 2.37 | 0.03 | 1.28% | 2.33 | 2.37 | 257602 | 6065.11 | 1.76% |
| 2024-03-29 | 2.35 | 2.34 | 0.00 | 0.00% | 2.31 | 2.35 | 217119 | 5050.35 | 1.49% |
| 2024-03-28 | 2.30 | 2.34 | 0.02 | 0.86% | 2.30 | 2.39 | 272706 | 6401.87 | 1.87% |
| 2024-03-27 | 2.41 | 2.32 | -0.10 | -4.13% | 2.32 | 2.41 | 283421 | 6666.75 | 1.94% |
| 2024-03-26 | 2.38 | 2.42 | 0.01 | 0.41% | 2.34 | 2.43 | 366031 | 8699.92 | 2.51% |
| 2024-03-25 | 2.51 | 2.41 | -0.12 | -4.74% | 2.41 | 2.52 | 472637 | 11576.92 | 3.24% |
| 2024-03-22 | 2.58 | 2.53 | -0.12 | -4.53% | 2.50 | 2.60 | 830292 | 21088.15 | 5.68% |
| 2024-03-21 | 2.55 | 2.65 | 0.11 | 4.33% | 2.55 | 2.67 | 1668978 | 43765.43 | 11.43% |
| 2024-03-20 | 2.39 | 2.54 | 0.15 | 6.28% | 2.39 | 2.63 | 1389967 | 35463.04 | 9.52% |
| 2024-03-19 | 2.42 | 2.39 | -0.06 | -2.45% | 2.39 | 2.45 | 366740 | 8863.53 | 2.51% |
| 2024-03-18 | 2.38 | 2.45 | 0.07 | 2.94% | 2.37 | 2.46 | 449880 | 10923.85 | 3.08% |
| 2024-03-15 | 2.33 | 2.38 | 0.04 | 1.71% | 2.30 | 2.38 | 324233 | 7609.74 | 2.22% |
| 2024-03-14 | 2.35 | 2.34 | -0.02 | -0.85% | 2.31 | 2.38 | 288884 | 6788.13 | 1.98% |
| 2024-03-13 | 2.37 | 2.36 | -0.02 | -0.84% | 2.33 | 2.39 | 261818 | 6176.85 | 1.79% |
| 2024-03-12 | 2.34 | 2.38 | 0.04 | 1.71% | 2.34 | 2.39 | 312236 | 7400.15 | 2.14% |
| 2024-03-11 | 2.28 | 2.34 | 0.05 | 2.18% | 2.27 | 2.34 | 292460 | 6784.24 | 2.00% |
| 2024-03-08 | 2.28 | 2.29 | 0.01 | 0.44% | 2.26 | 2.31 | 184760 | 4226.18 | 1.26% |
| 2024-03-07 | 2.32 | 2.28 | -0.06 | -2.56% | 2.27 | 2.35 | 318380 | 7355.93 | 2.18% |
| 2024-03-06 | 2.28 | 2.34 | 0.05 | 2.18% | 2.27 | 2.38 | 360848 | 8366.07 | 2.47% |
| 2024-03-05 | 2.35 | 2.29 | -0.08 | -3.38% | 2.28 | 2.35 | 304767 | 7042.66 | 2.09% |
| 2024-03-04 | 2.38 | 2.37 | -0.02 | -0.84% | 2.32 | 2.40 | 293187 | 6911.03 | 2.01% |
| 2024-03-01 | 2.38 | 2.39 | 0.01 | 0.42% | 2.34 | 2.41 | 313125 | 7436.07 | 2.14% |
| 2024-02-29 | 2.27 | 2.38 | 0.09 | 3.93% | 2.25 | 2.39 | 419687 | 9869.93 | 2.87% |
| 2024-02-28 | 2.47 | 2.29 | -0.18 | -7.29% | 2.27 | 2.51 | 750405 | 18120.06 | 5.14% |
| 2024-02-27 | 2.40 | 2.47 | 0.04 | 1.65% | 2.38 | 2.48 | 442275 | 10755.61 | 3.03% |
| 2024-02-26 | 2.36 | 2.43 | 0.08 | 3.40% | 2.33 | 2.47 | 673576 | 16230.05 | 4.61% |
| 2024-02-23 | 2.35 | 2.35 | -0.01 | -0.42% | 2.29 | 2.38 | 617486 | 14421.69 | 4.23% |
| 2024-02-22 | 2.22 | 2.36 | 0.15 | 6.79% | 2.21 | 2.43 | 924590 | 21620.41 | 6.33% |
| 2024-02-21 | 2.17 | 2.21 | 0.01 | 0.45% | 2.15 | 2.29 | 477507 | 10648.96 | 3.27% |
| 2024-02-20 | 2.16 | 2.20 | 0.08 | 3.77% | 2.10 | 2.21 | 483214 | 10425.50 | 3.31% |
| 2024-02-19 | 2.06 | 2.12 | 0.11 | 5.47% | 2.06 | 2.13 | 359005 | 7535.29 | 2.46% |
| 2024-02-08 | 1.85 | 2.01 | 0.16 | 8.65% | 1.85 | 2.02 | 372626 | 7253.63 | 2.55% |
| 2024-02-07 | 2.01 | 1.85 | -0.13 | -6.57% | 1.80 | 2.03 | 487871 | 9357.29 | 3.34% |
| 2024-02-06 | 1.88 | 1.98 | 0.00 | 0.00% | 1.79 | 2.07 | 425375 | 8159.39 | 2.91% |
| 2024-02-05 | 2.18 | 1.98 | -0.22 | -10.00% | 1.98 | 2.19 | 475397 | 9617.58 | 3.25% |
| 2024-02-02 | 2.36 | 2.20 | -0.18 | -7.56% | 2.14 | 2.42 | 557887 | 12584.35 | 3.82% |
| 2024-02-01 | 2.45 | 2.38 | -0.08 | -3.25% | 2.36 | 2.46 | 256709 | 6187.68 | 1.76% |
| 2024-01-31 | 2.59 | 2.46 | -0.19 | -7.17% | 2.45 | 2.62 | 385643 | 9668.85 | 2.64% |
| 2024-01-30 | 2.68 | 2.65 | -0.03 | -1.12% | 2.64 | 2.71 | 162492 | 4344.65 | 1.11% |