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 | 1.71 | 1.68 | -0.02 | -1.18% | 1.66 | 1.75 | 314963 | 5372.26 | 2.36% |
| 2024-05-14 | 1.59 | 1.70 | -0.12 | -6.59% | 1.59 | 1.78 | 489316 | 8378.28 | 3.66% |
| 2024-05-13 | 1.87 | 1.82 | -0.08 | -4.21% | 1.81 | 1.89 | 161572 | 2972.58 | 1.21% |
| 2024-05-10 | 1.92 | 1.90 | -0.01 | -0.52% | 1.86 | 1.92 | 155410 | 2927.51 | 1.16% |
| 2024-05-09 | 1.89 | 1.91 | 0.02 | 1.06% | 1.87 | 1.93 | 176909 | 3371.64 | 1.32% |
| 2024-05-08 | 1.92 | 1.89 | -0.04 | -2.07% | 1.88 | 1.98 | 236725 | 4554.04 | 1.77% |
| 2024-05-07 | 1.86 | 1.93 | 0.06 | 3.21% | 1.84 | 1.93 | 234450 | 4443.30 | 1.76% |
| 2024-05-06 | 1.86 | 1.87 | 0.02 | 1.08% | 1.83 | 1.90 | 206799 | 3879.81 | 1.55% |
| 2024-04-30 | 1.95 | 1.85 | -0.08 | -4.15% | 1.84 | 1.96 | 246628 | 4610.31 | 1.85% |
| 2024-04-29 | 1.81 | 1.93 | 0.13 | 7.22% | 1.80 | 1.93 | 337803 | 6361.13 | 2.53% |
| 2024-04-26 | 1.81 | 1.80 | 0.02 | 1.12% | 1.75 | 1.82 | 192607 | 3443.84 | 1.44% |
| 2024-04-25 | 1.79 | 1.78 | 0.00 | 0.00% | 1.76 | 1.84 | 183305 | 3293.69 | 1.37% |
| 2024-04-24 | 1.70 | 1.78 | 0.08 | 4.71% | 1.68 | 1.83 | 299377 | 5300.47 | 2.24% |
| 2024-04-23 | 1.66 | 1.70 | 0.03 | 1.80% | 1.65 | 1.71 | 215831 | 3641.64 | 1.62% |
| 2024-04-22 | 1.73 | 1.67 | -0.06 | -3.47% | 1.65 | 1.73 | 215028 | 3613.68 | 1.61% |
| 2024-04-19 | 1.74 | 1.73 | -0.01 | -0.57% | 1.71 | 1.82 | 233914 | 4114.22 | 1.75% |
| 2024-04-18 | 1.78 | 1.74 | -0.08 | -4.40% | 1.73 | 1.82 | 338801 | 5969.62 | 2.54% |
| 2024-04-17 | 1.66 | 1.82 | 0.21 | 13.04% | 1.66 | 1.85 | 478797 | 8604.48 | 3.58% |
| 2024-04-16 | 1.79 | 1.61 | -0.23 | -12.50% | 1.60 | 1.83 | 461984 | 7717.78 | 3.46% |
| 2024-04-15 | 1.88 | 1.84 | -0.33 | -15.21% | 1.75 | 1.99 | 739484 | 13724.62 | 5.54% |
| 2024-04-12 | 2.19 | 2.17 | -0.01 | -0.46% | 2.16 | 2.29 | 448618 | 9917.68 | 3.36% |
| 2024-04-11 | 2.13 | 2.18 | -0.02 | -0.91% | 2.08 | 2.26 | 499351 | 10906.77 | 3.74% |
| 2024-04-10 | 2.09 | 2.20 | 0.10 | 4.76% | 2.04 | 2.25 | 482842 | 10357.79 | 3.61% |
| 2024-04-09 | 2.04 | 2.10 | 0.05 | 2.44% | 2.03 | 2.10 | 164281 | 3399.82 | 1.23% |
| 2024-04-08 | 2.11 | 2.05 | -0.08 | -3.76% | 2.03 | 2.11 | 197464 | 4082.40 | 1.48% |
| 2024-04-03 | 2.18 | 2.13 | -0.07 | -3.18% | 2.11 | 2.19 | 149547 | 3192.81 | 1.12% |
| 2024-04-02 | 2.18 | 2.20 | 0.02 | 0.92% | 2.15 | 2.23 | 200092 | 4383.84 | 1.50% |
| 2024-04-01 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.19 | 206476 | 4455.85 | 1.55% |
| 2024-03-29 | 2.10 | 2.15 | 0.05 | 2.38% | 2.10 | 2.16 | 180653 | 3858.36 | 1.35% |
| 2024-03-28 | 2.03 | 2.10 | 0.06 | 2.94% | 2.02 | 2.15 | 295435 | 6242.00 | 2.21% |
| 2024-03-27 | 2.15 | 2.04 | -0.12 | -5.56% | 2.04 | 2.17 | 203292 | 4252.81 | 1.52% |
| 2024-03-26 | 2.15 | 2.16 | 0.00 | 0.00% | 2.11 | 2.21 | 214401 | 4613.63 | 1.61% |
| 2024-03-25 | 2.26 | 2.16 | -0.11 | -4.85% | 2.15 | 2.26 | 315560 | 6966.20 | 2.36% |
| 2024-03-22 | 2.35 | 2.27 | -0.09 | -3.81% | 2.27 | 2.35 | 338087 | 7746.28 | 2.53% |
| 2024-03-21 | 2.32 | 2.36 | 0.03 | 1.29% | 2.28 | 2.38 | 440630 | 10293.81 | 3.30% |
| 2024-03-20 | 2.28 | 2.33 | 0.05 | 2.19% | 2.26 | 2.35 | 365697 | 8472.98 | 2.74% |
| 2024-03-19 | 2.32 | 2.28 | -0.04 | -1.72% | 2.28 | 2.36 | 305988 | 7076.60 | 2.29% |
| 2024-03-18 | 2.30 | 2.32 | 0.03 | 1.31% | 2.27 | 2.33 | 320557 | 7371.14 | 2.40% |
| 2024-03-15 | 2.27 | 2.29 | 0.02 | 0.88% | 2.21 | 2.29 | 283246 | 6390.35 | 2.12% |
| 2024-03-14 | 2.29 | 2.27 | -0.02 | -0.87% | 2.22 | 2.31 | 338920 | 7664.62 | 2.54% |
| 2024-03-13 | 2.35 | 2.29 | -0.07 | -2.97% | 2.27 | 2.36 | 532768 | 12249.94 | 3.99% |
| 2024-03-12 | 2.37 | 2.36 | 0.02 | 0.85% | 2.31 | 2.43 | 688817 | 16268.65 | 5.16% |
| 2024-03-11 | 2.35 | 2.34 | -0.02 | -0.85% | 2.28 | 2.42 | 734735 | 17176.68 | 5.50% |
| 2024-03-08 | 2.44 | 2.36 | -0.12 | -4.84% | 2.32 | 2.63 | 1473684 | 36105.93 | 11.03% |
| 2024-03-07 | 2.08 | 2.48 | 0.41 | 19.81% | 2.08 | 2.48 | 1001811 | 23585.71 | 7.50% |
| 2024-03-06 | 2.01 | 2.07 | 0.05 | 2.48% | 2.00 | 2.10 | 249204 | 5162.90 | 1.87% |
| 2024-03-05 | 2.07 | 2.02 | -0.08 | -3.81% | 2.01 | 2.09 | 287785 | 5855.17 | 2.15% |
| 2024-03-04 | 2.14 | 2.10 | -0.08 | -3.67% | 2.04 | 2.16 | 405351 | 8491.52 | 3.03% |
| 2024-03-01 | 2.20 | 2.18 | 0.00 | 0.00% | 2.11 | 2.27 | 601061 | 13084.07 | 4.50% |
| 2024-02-29 | 1.99 | 2.18 | 0.18 | 9.00% | 1.94 | 2.19 | 651476 | 13612.26 | 4.88% |
| 2024-02-28 | 2.17 | 2.00 | -0.17 | -7.83% | 1.98 | 2.27 | 735744 | 15825.50 | 5.51% |
| 2024-02-27 | 2.12 | 2.17 | 0.03 | 1.40% | 2.09 | 2.18 | 615765 | 13142.95 | 4.61% |
| 2024-02-26 | 1.98 | 2.14 | 0.16 | 8.08% | 1.98 | 2.27 | 876862 | 18777.98 | 6.56% |
| 2024-02-23 | 1.89 | 1.98 | 0.09 | 4.76% | 1.88 | 1.98 | 418849 | 8126.33 | 3.14% |
| 2024-02-22 | 1.80 | 1.89 | 0.03 | 1.61% | 1.77 | 1.91 | 513320 | 9539.13 | 3.84% |
| 2024-02-21 | 1.64 | 1.86 | 0.21 | 12.73% | 1.62 | 1.97 | 648348 | 11949.52 | 4.85% |
| 2024-02-20 | 1.63 | 1.65 | 0.01 | 0.61% | 1.58 | 1.66 | 276045 | 4493.59 | 2.07% |
| 2024-02-19 | 1.57 | 1.64 | 0.12 | 7.89% | 1.56 | 1.66 | 439859 | 7080.33 | 3.29% |
| 2024-02-08 | 1.36 | 1.52 | 0.16 | 11.76% | 1.33 | 1.52 | 549971 | 7812.01 | 5.00% |
| 2024-02-07 | 1.55 | 1.36 | -0.17 | -11.11% | 1.30 | 1.56 | 582460 | 8174.97 | 5.29% |
| 2024-02-06 | 1.45 | 1.53 | -0.01 | -0.65% | 1.40 | 1.63 | 499683 | 7370.02 | 4.54% |