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 | 1.81 | 1.74 | -0.07 | -3.87% | 1.73 | 1.82 | 188410 | 3306.07 | 1.21% |
| 2024-05-09 | 1.78 | 1.81 | 0.06 | 3.43% | 1.75 | 1.83 | 201513 | 3638.54 | 1.30% |
| 2024-05-08 | 1.76 | 1.75 | -0.03 | -1.69% | 1.73 | 1.78 | 105908 | 1860.01 | 0.68% |
| 2024-05-07 | 1.76 | 1.78 | 0.02 | 1.14% | 1.73 | 1.81 | 202444 | 3572.15 | 1.30% |
| 2024-05-06 | 1.74 | 1.76 | 0.03 | 1.73% | 1.74 | 1.81 | 194312 | 3434.72 | 1.25% |
| 2024-04-30 | 1.83 | 1.73 | -0.08 | -4.42% | 1.70 | 1.84 | 221922 | 3883.25 | 1.43% |
| 2024-04-29 | 1.75 | 1.81 | 0.09 | 5.23% | 1.72 | 1.81 | 249635 | 4463.51 | 1.61% |
| 2024-04-26 | 1.66 | 1.72 | 0.12 | 7.50% | 1.63 | 1.77 | 322182 | 5463.92 | 2.07% |
| 2024-04-25 | 1.60 | 1.60 | 0.01 | 0.63% | 1.57 | 1.62 | 134638 | 2157.16 | 0.87% |
| 2024-04-24 | 1.64 | 1.59 | -0.03 | -1.85% | 1.57 | 1.66 | 164213 | 2633.93 | 1.06% |
| 2024-04-23 | 1.61 | 1.62 | 0.01 | 0.62% | 1.61 | 1.66 | 117458 | 1918.87 | 0.76% |
| 2024-04-22 | 1.67 | 1.61 | -0.05 | -3.01% | 1.60 | 1.69 | 140217 | 2286.60 | 0.90% |
| 2024-04-19 | 1.68 | 1.66 | -0.02 | -1.19% | 1.64 | 1.71 | 124509 | 2078.13 | 0.80% |
| 2024-04-18 | 1.76 | 1.68 | -0.07 | -4.00% | 1.67 | 1.76 | 167525 | 2850.23 | 1.08% |
| 2024-04-17 | 1.60 | 1.75 | 0.18 | 11.46% | 1.60 | 1.75 | 240918 | 4106.46 | 1.55% |
| 2024-04-16 | 1.74 | 1.57 | -0.20 | -11.30% | 1.56 | 1.74 | 272255 | 4400.98 | 1.75% |
| 2024-04-15 | 1.88 | 1.77 | -0.12 | -6.35% | 1.73 | 1.91 | 210675 | 3776.90 | 1.36% |
| 2024-04-12 | 1.97 | 1.89 | -0.08 | -4.06% | 1.88 | 1.98 | 137621 | 2644.00 | 0.89% |
| 2024-04-11 | 1.92 | 1.97 | 0.02 | 1.03% | 1.91 | 2.00 | 117062 | 2305.05 | 0.75% |
| 2024-04-10 | 2.02 | 1.95 | -0.07 | -3.47% | 1.92 | 2.02 | 156903 | 3068.88 | 1.01% |
| 2024-04-09 | 2.01 | 2.02 | 0.04 | 2.02% | 1.98 | 2.03 | 91616 | 1837.62 | 0.59% |
| 2024-04-08 | 2.04 | 1.98 | -0.06 | -2.94% | 1.98 | 2.04 | 147399 | 2950.15 | 0.95% |
| 2024-04-03 | 2.09 | 2.04 | -0.06 | -2.86% | 2.03 | 2.09 | 135196 | 2775.52 | 0.87% |
| 2024-04-02 | 2.11 | 2.10 | -0.02 | -0.94% | 2.06 | 2.12 | 140322 | 2933.85 | 0.90% |
| 2024-04-01 | 2.07 | 2.12 | 0.05 | 2.42% | 2.05 | 2.13 | 193428 | 4045.47 | 1.24% |
| 2024-03-29 | 2.03 | 2.07 | 0.06 | 2.99% | 2.01 | 2.09 | 134625 | 2768.57 | 0.87% |
| 2024-03-28 | 1.98 | 2.01 | 0.04 | 2.03% | 1.97 | 2.05 | 150189 | 3038.42 | 0.97% |
| 2024-03-27 | 2.06 | 1.97 | -0.10 | -4.83% | 1.97 | 2.07 | 148871 | 2997.81 | 0.96% |
| 2024-03-26 | 2.04 | 2.07 | 0.03 | 1.47% | 2.01 | 2.09 | 156833 | 3209.10 | 1.01% |
| 2024-03-25 | 2.11 | 2.04 | -0.08 | -3.77% | 2.03 | 2.12 | 183950 | 3818.91 | 1.18% |
| 2024-03-22 | 2.17 | 2.12 | -0.07 | -3.20% | 2.10 | 2.18 | 235671 | 5009.89 | 1.52% |
| 2024-03-21 | 2.17 | 2.19 | 0.03 | 1.39% | 2.16 | 2.24 | 262448 | 5767.57 | 1.69% |
| 2024-03-20 | 2.12 | 2.16 | 0.05 | 2.37% | 2.10 | 2.16 | 160096 | 3426.28 | 1.03% |
| 2024-03-19 | 2.16 | 2.11 | -0.04 | -1.86% | 2.11 | 2.20 | 226910 | 4870.02 | 1.46% |
| 2024-03-18 | 2.15 | 2.15 | 0.00 | 0.00% | 2.11 | 2.17 | 197699 | 4217.97 | 1.27% |
| 2024-03-15 | 2.07 | 2.15 | 0.09 | 4.37% | 2.04 | 2.15 | 305421 | 6446.26 | 1.97% |
| 2024-03-14 | 2.07 | 2.06 | -0.01 | -0.48% | 2.03 | 2.10 | 190192 | 3937.14 | 1.22% |
| 2024-03-13 | 2.11 | 2.07 | -0.04 | -1.90% | 2.04 | 2.13 | 198239 | 4096.09 | 1.28% |
| 2024-03-12 | 2.11 | 2.11 | -0.01 | -0.47% | 2.05 | 2.13 | 269822 | 5636.31 | 1.74% |
| 2024-03-11 | 2.03 | 2.12 | 0.08 | 3.92% | 2.01 | 2.20 | 364067 | 7720.06 | 2.34% |
| 2024-03-08 | 2.00 | 2.04 | 0.04 | 2.00% | 1.97 | 2.07 | 242289 | 4887.60 | 1.56% |
| 2024-03-07 | 1.93 | 2.00 | 0.07 | 3.63% | 1.92 | 2.10 | 313572 | 6340.97 | 2.02% |
| 2024-03-06 | 1.89 | 1.93 | 0.02 | 1.05% | 1.88 | 1.98 | 154504 | 3003.78 | 0.99% |
| 2024-03-05 | 1.99 | 1.91 | -0.07 | -3.54% | 1.90 | 1.99 | 166449 | 3217.88 | 1.07% |
| 2024-03-04 | 2.01 | 1.98 | -0.04 | -1.98% | 1.94 | 2.03 | 170302 | 3362.70 | 1.10% |
| 2024-03-01 | 2.03 | 2.02 | -0.01 | -0.49% | 1.98 | 2.06 | 216457 | 4361.99 | 1.39% |
| 2024-02-29 | 1.96 | 2.03 | 0.09 | 4.64% | 1.95 | 2.03 | 251781 | 5037.37 | 1.62% |
| 2024-02-28 | 2.12 | 1.94 | -0.17 | -8.06% | 1.94 | 2.19 | 462662 | 9617.94 | 2.98% |
| 2024-02-27 | 2.08 | 2.11 | 0.01 | 0.48% | 2.04 | 2.11 | 266038 | 5521.16 | 1.71% |
| 2024-02-26 | 2.03 | 2.10 | 0.08 | 3.96% | 1.98 | 2.13 | 314777 | 6501.84 | 2.03% |
| 2024-02-23 | 1.91 | 2.02 | 0.10 | 5.21% | 1.90 | 2.02 | 295742 | 5820.42 | 1.90% |
| 2024-02-22 | 1.86 | 1.92 | 0.04 | 2.13% | 1.86 | 1.96 | 274461 | 5235.82 | 1.77% |
| 2024-02-21 | 1.74 | 1.88 | 0.12 | 6.82% | 1.73 | 1.94 | 344606 | 6464.90 | 2.22% |
| 2024-02-20 | 1.70 | 1.76 | 0.04 | 2.33% | 1.68 | 1.78 | 207707 | 3616.83 | 1.34% |
| 2024-02-19 | 1.64 | 1.72 | 0.10 | 6.17% | 1.64 | 1.75 | 342654 | 5846.57 | 2.21% |
| 2024-02-08 | 1.50 | 1.62 | 0.13 | 8.72% | 1.44 | 1.62 | 310609 | 4769.48 | 2.00% |
| 2024-02-07 | 1.72 | 1.49 | -0.24 | -13.87% | 1.45 | 1.72 | 427000 | 6703.42 | 2.75% |
| 2024-02-06 | 1.67 | 1.73 | 0.05 | 2.98% | 1.51 | 1.81 | 331391 | 5474.52 | 2.13% |
| 2024-02-05 | 1.95 | 1.68 | -0.29 | -14.72% | 1.58 | 1.98 | 396459 | 6889.91 | 2.55% |
| 2024-02-02 | 2.09 | 1.97 | -0.10 | -4.83% | 1.90 | 2.12 | 274481 | 5536.73 | 1.77% |
| 2024-02-01 | 2.15 | 2.07 | -0.09 | -4.17% | 2.06 | 2.16 | 214895 | 4513.02 | 1.38% |
| 2024-01-31 | 2.28 | 2.16 | -0.15 | -6.49% | 2.16 | 2.32 | 196214 | 4377.40 | 1.26% |