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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 1.92 | 1.93 | 0.01 | 0.52% | 1.92 | 1.96 | 116835 | 2266.32 | 0.88% |
| 2024-05-08 | 1.98 | 1.92 | -0.06 | -3.03% | 1.91 | 1.99 | 133474 | 2586.60 | 1.01% |
| 2024-05-07 | 1.95 | 1.98 | 0.04 | 2.06% | 1.93 | 2.01 | 167203 | 3297.93 | 1.26% |
| 2024-05-06 | 1.96 | 1.94 | 0.00 | 0.00% | 1.93 | 2.00 | 128895 | 2521.14 | 0.97% |
| 2024-04-30 | 1.98 | 1.94 | -0.03 | -1.52% | 1.92 | 2.02 | 155128 | 3042.32 | 1.17% |
| 2024-04-29 | 1.90 | 1.97 | 0.08 | 4.23% | 1.89 | 1.98 | 183617 | 3583.96 | 1.39% |
| 2024-04-26 | 1.86 | 1.89 | 0.03 | 1.61% | 1.84 | 1.90 | 131768 | 2469.19 | 0.99% |
| 2024-04-25 | 1.86 | 1.86 | 0.00 | 0.00% | 1.84 | 1.90 | 123601 | 2307.48 | 0.93% |
| 2024-04-24 | 1.83 | 1.86 | 0.04 | 2.20% | 1.82 | 1.87 | 129137 | 2392.65 | 0.97% |
| 2024-04-23 | 1.85 | 1.82 | -0.03 | -1.62% | 1.81 | 1.88 | 143350 | 2637.58 | 1.08% |
| 2024-04-22 | 1.93 | 1.85 | -0.09 | -4.64% | 1.82 | 1.93 | 274549 | 5103.16 | 2.07% |
| 2024-04-19 | 1.83 | 1.94 | 0.12 | 6.59% | 1.83 | 2.16 | 425154 | 8377.69 | 3.21% |
| 2024-04-18 | 1.90 | 1.82 | -0.07 | -3.70% | 1.82 | 1.91 | 176318 | 3255.81 | 1.33% |
| 2024-04-17 | 1.73 | 1.89 | 0.19 | 11.18% | 1.73 | 1.90 | 223781 | 4120.90 | 1.69% |
| 2024-04-16 | 1.88 | 1.70 | -0.18 | -9.57% | 1.70 | 1.88 | 237280 | 4147.93 | 1.79% |
| 2024-04-15 | 1.99 | 1.88 | -0.11 | -5.53% | 1.83 | 2.00 | 222602 | 4221.04 | 1.68% |
| 2024-04-12 | 2.05 | 1.99 | -0.06 | -2.93% | 1.98 | 2.07 | 100338 | 2019.86 | 0.76% |
| 2024-04-11 | 2.03 | 2.05 | 0.01 | 0.49% | 2.01 | 2.09 | 132600 | 2732.03 | 1.00% |
| 2024-04-10 | 2.10 | 2.04 | -0.05 | -2.39% | 2.01 | 2.10 | 149888 | 3060.62 | 1.13% |
| 2024-04-09 | 2.12 | 2.09 | -0.01 | -0.48% | 2.06 | 2.13 | 102153 | 2129.94 | 0.77% |
| 2024-04-08 | 2.14 | 2.10 | -0.05 | -2.33% | 2.09 | 2.15 | 144084 | 3050.84 | 1.09% |
| 2024-04-03 | 2.19 | 2.15 | -0.06 | -2.71% | 2.13 | 2.21 | 137080 | 2953.40 | 1.03% |
| 2024-04-02 | 2.24 | 2.21 | -0.02 | -0.90% | 2.19 | 2.25 | 113817 | 2517.41 | 0.86% |
| 2024-04-01 | 2.20 | 2.23 | 0.04 | 1.83% | 2.20 | 2.24 | 119633 | 2657.53 | 0.90% |
| 2024-03-29 | 2.17 | 2.19 | 0.03 | 1.39% | 2.16 | 2.21 | 121847 | 2661.88 | 0.92% |
| 2024-03-28 | 2.10 | 2.16 | 0.06 | 2.86% | 2.09 | 2.19 | 164868 | 3552.58 | 1.24% |
| 2024-03-27 | 2.22 | 2.10 | -0.12 | -5.41% | 2.10 | 2.23 | 192771 | 4148.52 | 1.45% |
| 2024-03-26 | 2.25 | 2.22 | -0.04 | -1.77% | 2.17 | 2.27 | 226728 | 5026.82 | 1.71% |
| 2024-03-25 | 2.32 | 2.26 | -0.06 | -2.59% | 2.25 | 2.35 | 242894 | 5597.27 | 1.83% |
| 2024-03-22 | 2.35 | 2.32 | -0.03 | -1.28% | 2.28 | 2.37 | 232306 | 5395.64 | 1.75% |
| 2024-03-21 | 2.34 | 2.35 | -0.01 | -0.42% | 2.33 | 2.42 | 299146 | 7073.84 | 2.26% |
| 2024-03-20 | 2.26 | 2.36 | 0.10 | 4.42% | 2.24 | 2.36 | 381607 | 8851.64 | 2.88% |
| 2024-03-19 | 2.30 | 2.26 | -0.05 | -2.16% | 2.26 | 2.31 | 265290 | 6038.72 | 2.00% |
| 2024-03-18 | 2.31 | 2.31 | 0.02 | 0.87% | 2.29 | 2.35 | 204930 | 4731.69 | 1.55% |
| 2024-03-15 | 2.26 | 2.29 | 0.03 | 1.33% | 2.22 | 2.30 | 268551 | 6108.75 | 2.03% |
| 2024-03-14 | 2.23 | 2.26 | 0.02 | 0.89% | 2.22 | 2.30 | 204337 | 4612.20 | 1.54% |
| 2024-03-13 | 2.29 | 2.24 | -0.05 | -2.18% | 2.23 | 2.31 | 174738 | 3936.68 | 1.32% |
| 2024-03-12 | 2.24 | 2.29 | 0.05 | 2.23% | 2.23 | 2.30 | 298328 | 6762.00 | 2.25% |
| 2024-03-11 | 2.21 | 2.24 | 0.02 | 0.90% | 2.19 | 2.24 | 145689 | 3221.91 | 1.10% |
| 2024-03-08 | 2.23 | 2.22 | -0.02 | -0.89% | 2.18 | 2.25 | 169950 | 3758.34 | 1.28% |
| 2024-03-07 | 2.24 | 2.24 | 0.04 | 1.82% | 2.23 | 2.31 | 401456 | 9084.30 | 3.03% |
| 2024-03-06 | 2.17 | 2.20 | 0.03 | 1.38% | 2.17 | 2.23 | 165098 | 3627.53 | 1.25% |
| 2024-03-05 | 2.21 | 2.17 | -0.06 | -2.69% | 2.16 | 2.22 | 196222 | 4290.40 | 1.48% |
| 2024-03-04 | 2.24 | 2.23 | -0.01 | -0.45% | 2.17 | 2.26 | 210717 | 4656.64 | 1.59% |
| 2024-03-01 | 2.26 | 2.24 | -0.01 | -0.44% | 2.21 | 2.30 | 210099 | 4722.13 | 1.59% |
| 2024-02-29 | 2.15 | 2.25 | 0.07 | 3.21% | 2.12 | 2.25 | 299248 | 6598.62 | 2.26% |
| 2024-02-28 | 2.26 | 2.18 | -0.11 | -4.80% | 2.16 | 2.41 | 502250 | 11575.22 | 3.79% |
| 2024-02-27 | 2.23 | 2.29 | 0.02 | 0.88% | 2.21 | 2.29 | 371966 | 8399.40 | 2.81% |
| 2024-02-26 | 2.23 | 2.27 | 0.06 | 2.71% | 2.23 | 2.36 | 512259 | 11744.94 | 3.87% |
| 2024-02-23 | 2.22 | 2.21 | -0.05 | -2.21% | 2.14 | 2.25 | 605260 | 13246.60 | 4.57% |
| 2024-02-22 | 1.98 | 2.26 | 0.31 | 15.90% | 1.97 | 2.34 | 733915 | 16579.53 | 5.54% |
| 2024-02-21 | 1.86 | 1.95 | 0.08 | 4.28% | 1.83 | 2.03 | 276596 | 5417.76 | 2.09% |
| 2024-02-20 | 1.85 | 1.87 | 0.03 | 1.63% | 1.81 | 1.88 | 168609 | 3119.55 | 1.27% |
| 2024-02-19 | 1.76 | 1.84 | 0.11 | 6.36% | 1.76 | 1.89 | 288829 | 5306.98 | 2.18% |
| 2024-02-08 | 1.59 | 1.73 | 0.13 | 8.13% | 1.54 | 1.74 | 282601 | 4673.38 | 2.13% |
| 2024-02-07 | 1.70 | 1.60 | -0.11 | -6.43% | 1.56 | 1.71 | 286333 | 4652.01 | 2.16% |
| 2024-02-06 | 1.66 | 1.71 | 0.03 | 1.79% | 1.54 | 1.79 | 299216 | 4939.07 | 2.26% |
| 2024-02-05 | 1.86 | 1.68 | -0.18 | -9.68% | 1.62 | 1.86 | 292490 | 5004.31 | 2.21% |
| 2024-02-02 | 1.98 | 1.86 | -0.11 | -5.58% | 1.80 | 2.03 | 201448 | 3816.62 | 1.52% |
| 2024-02-01 | 1.99 | 1.97 | -0.02 | -1.01% | 1.94 | 2.01 | 159705 | 3157.42 | 1.21% |
| 2024-01-31 | 2.10 | 1.99 | -0.11 | -5.24% | 1.99 | 2.12 | 189310 | 3878.66 | 1.43% |