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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 1.96 | 2.00 | 0.04 | 2.04% | 1.94 | 2.06 | 639782 | 12898.69 | 2.65% |
| 2024-05-14 | 1.94 | 1.96 | 0.03 | 1.55% | 1.93 | 1.98 | 414891 | 8118.93 | 1.72% |
| 2024-05-13 | 1.96 | 1.93 | -0.03 | -1.53% | 1.91 | 1.96 | 343177 | 6618.99 | 1.42% |
| 2024-05-10 | 2.00 | 1.96 | -0.03 | -1.51% | 1.94 | 2.01 | 336829 | 6606.85 | 1.39% |
| 2024-05-09 | 1.97 | 1.99 | 0.02 | 1.02% | 1.97 | 2.01 | 284403 | 5670.03 | 1.18% |
| 2024-05-08 | 2.00 | 1.97 | -0.05 | -2.48% | 1.96 | 2.02 | 411076 | 8161.62 | 1.70% |
| 2024-05-07 | 2.00 | 2.02 | 0.01 | 0.50% | 1.99 | 2.05 | 382908 | 7732.85 | 1.58% |
| 2024-05-06 | 2.04 | 2.01 | 0.01 | 0.50% | 1.99 | 2.05 | 411364 | 8290.06 | 1.70% |
| 2024-04-30 | 2.04 | 2.00 | -0.03 | -1.48% | 1.96 | 2.05 | 451463 | 8990.82 | 1.87% |
| 2024-04-29 | 1.93 | 2.03 | 0.09 | 4.64% | 1.93 | 2.03 | 471037 | 9438.40 | 1.95% |
| 2024-04-26 | 1.88 | 1.94 | 0.04 | 2.11% | 1.88 | 1.95 | 412185 | 7923.96 | 1.70% |
| 2024-04-25 | 1.91 | 1.90 | -0.01 | -0.52% | 1.89 | 1.93 | 259213 | 4947.15 | 1.07% |
| 2024-04-24 | 1.89 | 1.91 | 0.00 | 0.00% | 1.88 | 1.92 | 259289 | 4945.80 | 1.07% |
| 2024-04-23 | 1.89 | 1.91 | 0.03 | 1.60% | 1.89 | 1.94 | 263392 | 5044.91 | 1.09% |
| 2024-04-22 | 1.90 | 1.88 | -0.03 | -1.57% | 1.85 | 1.92 | 224169 | 4226.48 | 0.93% |
| 2024-04-19 | 1.92 | 1.91 | -0.02 | -1.04% | 1.89 | 1.95 | 248105 | 4754.77 | 1.03% |
| 2024-04-18 | 1.97 | 1.93 | -0.03 | -1.53% | 1.91 | 1.97 | 313687 | 6088.77 | 1.30% |
| 2024-04-17 | 1.87 | 1.96 | 0.13 | 7.10% | 1.87 | 1.96 | 396303 | 7672.78 | 1.64% |
| 2024-04-16 | 1.98 | 1.83 | -0.16 | -8.04% | 1.83 | 1.99 | 535727 | 10102.27 | 2.22% |
| 2024-04-15 | 2.04 | 1.99 | -0.08 | -3.86% | 1.95 | 2.06 | 456060 | 9120.58 | 1.89% |
| 2024-04-12 | 2.11 | 2.07 | -0.04 | -1.90% | 2.06 | 2.12 | 250215 | 5207.92 | 1.03% |
| 2024-04-11 | 2.09 | 2.11 | 0.01 | 0.48% | 2.07 | 2.15 | 285478 | 6061.93 | 1.18% |
| 2024-04-10 | 2.17 | 2.10 | -0.07 | -3.23% | 2.08 | 2.17 | 349847 | 7403.25 | 1.45% |
| 2024-04-09 | 2.14 | 2.17 | 0.03 | 1.40% | 2.13 | 2.19 | 267804 | 5778.30 | 1.11% |
| 2024-04-08 | 2.18 | 2.14 | -0.06 | -2.73% | 2.14 | 2.19 | 348317 | 7532.25 | 1.44% |
| 2024-04-03 | 2.21 | 2.20 | -0.03 | -1.35% | 2.17 | 2.23 | 343756 | 7526.91 | 1.42% |
| 2024-04-02 | 2.29 | 2.23 | -0.06 | -2.62% | 2.21 | 2.29 | 472881 | 10583.25 | 1.96% |
| 2024-04-01 | 2.24 | 2.29 | 0.05 | 2.23% | 2.23 | 2.29 | 389662 | 8834.95 | 1.61% |
| 2024-03-29 | 2.23 | 2.24 | 0.00 | 0.00% | 2.17 | 2.25 | 406014 | 8965.05 | 1.68% |
| 2024-03-28 | 2.19 | 2.24 | 0.06 | 2.75% | 2.18 | 2.27 | 452513 | 10106.78 | 1.87% |
| 2024-03-27 | 2.29 | 2.18 | -0.12 | -5.22% | 2.17 | 2.31 | 605175 | 13518.19 | 2.50% |
| 2024-03-26 | 2.33 | 2.30 | -0.05 | -2.13% | 2.26 | 2.37 | 730185 | 16828.09 | 3.02% |
| 2024-03-25 | 2.51 | 2.35 | -0.15 | -6.00% | 2.35 | 2.53 | 909872 | 21999.66 | 3.76% |
| 2024-03-22 | 2.44 | 2.50 | 0.03 | 1.21% | 2.37 | 2.57 | 1567381 | 38852.86 | 6.48% |
| 2024-03-21 | 2.44 | 2.47 | 0.03 | 1.23% | 2.44 | 2.53 | 1116098 | 27701.56 | 4.62% |
| 2024-03-20 | 2.35 | 2.44 | 0.07 | 2.95% | 2.35 | 2.46 | 948693 | 23021.16 | 3.92% |
| 2024-03-19 | 2.37 | 2.37 | -0.04 | -1.66% | 2.35 | 2.44 | 805401 | 19181.68 | 3.33% |
| 2024-03-18 | 2.31 | 2.41 | 0.10 | 4.33% | 2.28 | 2.48 | 1164531 | 27701.80 | 4.82% |
| 2024-03-15 | 2.27 | 2.31 | 0.03 | 1.32% | 2.26 | 2.31 | 378892 | 8658.14 | 1.57% |
| 2024-03-14 | 2.32 | 2.28 | -0.05 | -2.15% | 2.25 | 2.32 | 555816 | 12713.26 | 2.30% |
| 2024-03-13 | 2.29 | 2.33 | 0.04 | 1.75% | 2.28 | 2.37 | 800631 | 18629.28 | 3.31% |
| 2024-03-12 | 2.28 | 2.29 | 0.01 | 0.44% | 2.26 | 2.32 | 579362 | 13260.28 | 2.40% |
| 2024-03-11 | 2.22 | 2.28 | 0.05 | 2.24% | 2.21 | 2.28 | 454149 | 10211.06 | 1.88% |
| 2024-03-08 | 2.23 | 2.23 | 0.01 | 0.45% | 2.20 | 2.25 | 436693 | 9713.89 | 1.81% |
| 2024-03-07 | 2.26 | 2.22 | -0.06 | -2.63% | 2.21 | 2.30 | 612741 | 13806.72 | 2.53% |
| 2024-03-06 | 2.29 | 2.28 | -0.04 | -1.72% | 2.25 | 2.33 | 743819 | 16964.95 | 3.08% |
| 2024-03-05 | 2.38 | 2.32 | -0.09 | -3.73% | 2.30 | 2.39 | 1011067 | 23670.10 | 4.18% |
| 2024-03-04 | 2.37 | 2.41 | 0.02 | 0.84% | 2.32 | 2.51 | 1381012 | 33363.22 | 5.71% |
| 2024-03-01 | 2.39 | 2.39 | -0.05 | -2.05% | 2.31 | 2.52 | 1652710 | 39634.19 | 6.84% |
| 2024-02-29 | 2.28 | 2.44 | 0.01 | 0.41% | 2.20 | 2.45 | 2133068 | 50231.07 | 8.82% |
| 2024-02-28 | 2.47 | 2.43 | 0.21 | 9.46% | 2.32 | 2.66 | 3231109 | 81675.90 | 13.36% |
| 2024-02-27 | 2.13 | 2.22 | 0.08 | 3.74% | 2.11 | 2.22 | 658561 | 14374.05 | 2.72% |
| 2024-02-26 | 2.17 | 2.14 | -0.03 | -1.38% | 2.10 | 2.19 | 750722 | 16044.31 | 3.11% |
| 2024-02-23 | 2.06 | 2.17 | 0.11 | 5.34% | 2.05 | 2.17 | 933100 | 19742.58 | 3.86% |
| 2024-02-22 | 2.03 | 2.06 | 0.00 | 0.00% | 2.02 | 2.09 | 430700 | 8852.72 | 1.78% |
| 2024-02-21 | 2.01 | 2.06 | 0.03 | 1.48% | 1.99 | 2.11 | 690891 | 14272.85 | 2.86% |
| 2024-02-20 | 2.01 | 2.03 | 0.00 | 0.00% | 1.95 | 2.05 | 565751 | 11333.55 | 2.34% |
| 2024-02-19 | 2.11 | 2.03 | -0.04 | -1.93% | 1.99 | 2.15 | 889541 | 18257.99 | 3.68% |
| 2024-02-08 | 1.97 | 2.07 | 0.11 | 5.61% | 1.95 | 2.15 | 721401 | 14969.03 | 2.98% |
| 2024-02-07 | 1.89 | 1.96 | 0.07 | 3.70% | 1.87 | 1.96 | 559072 | 10691.40 | 2.31% |
| 2024-02-06 | 1.75 | 1.89 | 0.13 | 7.39% | 1.67 | 1.95 | 602531 | 10859.17 | 2.49% |