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 | 1.87 | 1.90 | 0.04 | 2.15% | 1.86 | 1.92 | 69978 | 1332.60 | 0.52% |
| 2024-05-08 | 1.90 | 1.86 | -0.04 | -2.11% | 1.86 | 1.91 | 45817 | 861.44 | 0.34% |
| 2024-05-07 | 1.92 | 1.90 | -0.02 | -1.04% | 1.89 | 1.93 | 55097 | 1048.91 | 0.41% |
| 2024-05-06 | 1.88 | 1.92 | 0.06 | 3.23% | 1.88 | 1.92 | 82045 | 1564.10 | 0.61% |
| 2024-04-30 | 1.90 | 1.86 | -0.05 | -2.62% | 1.84 | 1.92 | 78002 | 1461.51 | 0.58% |
| 2024-04-29 | 1.82 | 1.91 | 0.09 | 4.95% | 1.82 | 1.91 | 124605 | 2343.99 | 0.93% |
| 2024-04-26 | 1.78 | 1.82 | 0.03 | 1.68% | 1.75 | 1.83 | 101478 | 1821.05 | 0.75% |
| 2024-04-25 | 1.77 | 1.79 | 0.03 | 1.70% | 1.74 | 1.81 | 77547 | 1385.15 | 0.58% |
| 2024-04-24 | 1.74 | 1.76 | 0.02 | 1.15% | 1.73 | 1.78 | 59306 | 1042.56 | 0.44% |
| 2024-04-23 | 1.71 | 1.74 | 0.01 | 0.58% | 1.70 | 1.78 | 57305 | 1001.82 | 0.43% |
| 2024-04-22 | 1.72 | 1.73 | 0.00 | 0.00% | 1.67 | 1.77 | 75455 | 1295.66 | 0.56% |
| 2024-04-19 | 1.74 | 1.73 | -0.01 | -0.57% | 1.70 | 1.77 | 63596 | 1107.78 | 0.47% |
| 2024-04-18 | 1.81 | 1.74 | -0.05 | -2.79% | 1.74 | 1.81 | 76380 | 1347.22 | 0.57% |
| 2024-04-17 | 1.69 | 1.79 | 0.10 | 5.92% | 1.69 | 1.81 | 107651 | 1908.23 | 0.80% |
| 2024-04-16 | 1.81 | 1.69 | -0.16 | -8.65% | 1.67 | 1.83 | 199211 | 3431.39 | 1.48% |
| 2024-04-15 | 2.00 | 1.85 | -0.21 | -10.19% | 1.85 | 2.04 | 236208 | 4484.65 | 1.76% |
| 2024-04-12 | 2.10 | 2.06 | -0.04 | -1.90% | 2.05 | 2.11 | 97198 | 2014.84 | 0.72% |
| 2024-04-11 | 2.10 | 2.10 | 0.00 | 0.00% | 2.08 | 2.15 | 90554 | 1919.73 | 0.67% |
| 2024-04-10 | 2.17 | 2.10 | -0.07 | -3.23% | 2.08 | 2.18 | 113522 | 2395.98 | 0.84% |
| 2024-04-09 | 2.10 | 2.17 | 0.08 | 3.83% | 2.08 | 2.18 | 100415 | 2147.42 | 0.75% |
| 2024-04-08 | 2.16 | 2.09 | -0.08 | -3.69% | 2.08 | 2.17 | 89220 | 1891.03 | 0.66% |
| 2024-04-03 | 2.21 | 2.17 | -0.05 | -2.25% | 2.15 | 2.21 | 105169 | 2285.63 | 0.78% |
| 2024-04-02 | 2.18 | 2.22 | 0.03 | 1.37% | 2.15 | 2.22 | 136199 | 2982.12 | 1.01% |
| 2024-04-01 | 2.13 | 2.19 | 0.07 | 3.30% | 2.12 | 2.19 | 106453 | 2301.58 | 0.79% |
| 2024-03-29 | 2.08 | 2.12 | 0.04 | 1.92% | 2.07 | 2.12 | 78581 | 1647.64 | 0.58% |
| 2024-03-28 | 2.07 | 2.08 | 0.02 | 0.97% | 2.06 | 2.12 | 77875 | 1628.23 | 0.58% |
| 2024-03-27 | 2.15 | 2.06 | -0.09 | -4.19% | 2.06 | 2.16 | 94743 | 1998.96 | 0.70% |
| 2024-03-26 | 2.14 | 2.15 | 0.01 | 0.47% | 2.11 | 2.17 | 88708 | 1893.75 | 0.66% |
| 2024-03-25 | 2.19 | 2.14 | -0.04 | -1.83% | 2.12 | 2.22 | 116163 | 2513.06 | 0.86% |
| 2024-03-22 | 2.21 | 2.18 | -0.04 | -1.80% | 2.15 | 2.23 | 95207 | 2079.21 | 0.71% |
| 2024-03-21 | 2.19 | 2.22 | 0.03 | 1.37% | 2.17 | 2.23 | 111481 | 2455.89 | 0.83% |
| 2024-03-20 | 2.16 | 2.19 | 0.04 | 1.86% | 2.15 | 2.20 | 102417 | 2233.06 | 0.76% |
| 2024-03-19 | 2.16 | 2.15 | 0.00 | 0.00% | 2.15 | 2.18 | 110226 | 2384.74 | 0.82% |
| 2024-03-18 | 2.13 | 2.15 | 0.02 | 0.94% | 2.12 | 2.16 | 91438 | 1957.74 | 0.68% |
| 2024-03-15 | 2.10 | 2.13 | 0.03 | 1.43% | 2.07 | 2.14 | 101836 | 2152.67 | 0.76% |
| 2024-03-14 | 2.08 | 2.10 | 0.02 | 0.96% | 2.06 | 2.10 | 99431 | 2075.24 | 0.74% |
| 2024-03-13 | 2.11 | 2.08 | -0.03 | -1.42% | 2.05 | 2.12 | 129884 | 2694.51 | 0.97% |
| 2024-03-12 | 2.06 | 2.11 | 0.05 | 2.43% | 2.05 | 2.12 | 171015 | 3565.62 | 1.27% |
| 2024-03-11 | 2.02 | 2.06 | 0.03 | 1.48% | 2.02 | 2.07 | 109056 | 2231.79 | 0.81% |
| 2024-03-08 | 2.03 | 2.03 | 0.00 | 0.00% | 1.99 | 2.05 | 107320 | 2168.27 | 0.80% |
| 2024-03-07 | 2.04 | 2.03 | 0.00 | 0.00% | 2.02 | 2.08 | 179235 | 3673.30 | 1.33% |
| 2024-03-06 | 2.02 | 2.03 | -0.01 | -0.49% | 2.01 | 2.07 | 228698 | 4661.16 | 1.70% |
| 2024-03-05 | 2.08 | 2.04 | -0.07 | -3.32% | 2.03 | 2.10 | 159192 | 3272.16 | 1.18% |
| 2024-03-04 | 2.19 | 2.11 | -0.07 | -3.21% | 2.08 | 2.21 | 267200 | 5645.42 | 1.99% |
| 2024-03-01 | 2.23 | 2.18 | -0.05 | -2.24% | 2.14 | 2.31 | 436493 | 9577.49 | 3.25% |
| 2024-02-29 | 2.03 | 2.23 | 0.20 | 9.85% | 2.02 | 2.23 | 417652 | 9233.93 | 3.11% |
| 2024-02-28 | 2.26 | 2.03 | -0.20 | -8.97% | 2.03 | 2.33 | 396969 | 8725.67 | 2.95% |
| 2024-02-27 | 2.03 | 2.23 | 0.20 | 9.85% | 2.01 | 2.23 | 201356 | 4349.06 | 1.50% |
| 2024-02-26 | 2.03 | 2.03 | 0.00 | 0.00% | 2.00 | 2.09 | 164815 | 3359.03 | 1.23% |
| 2024-02-23 | 1.96 | 2.03 | 0.07 | 3.57% | 1.95 | 2.03 | 154868 | 3083.13 | 1.15% |
| 2024-02-22 | 1.95 | 1.96 | 0.02 | 1.03% | 1.90 | 1.98 | 98835 | 1924.48 | 0.74% |
| 2024-02-21 | 1.85 | 1.94 | 0.08 | 4.30% | 1.83 | 1.99 | 185790 | 3575.38 | 1.38% |
| 2024-02-20 | 1.82 | 1.86 | 0.04 | 2.20% | 1.78 | 1.86 | 104248 | 1904.21 | 0.78% |
| 2024-02-19 | 1.77 | 1.82 | 0.08 | 4.60% | 1.77 | 1.88 | 153458 | 2790.38 | 1.14% |
| 2024-02-08 | 1.67 | 1.74 | 0.10 | 6.10% | 1.63 | 1.76 | 154438 | 2604.73 | 1.15% |
| 2024-02-07 | 1.76 | 1.64 | -0.10 | -5.75% | 1.62 | 1.76 | 217209 | 3622.07 | 1.62% |
| 2024-02-06 | 1.76 | 1.74 | -0.06 | -3.33% | 1.62 | 1.82 | 250235 | 4211.07 | 1.86% |
| 2024-02-05 | 1.98 | 1.80 | -0.20 | -10.00% | 1.80 | 2.00 | 182924 | 3351.96 | 1.36% |
| 2024-02-02 | 2.14 | 2.00 | -0.14 | -6.54% | 1.93 | 2.18 | 194662 | 3981.97 | 1.45% |
| 2024-02-01 | 2.20 | 2.14 | -0.09 | -4.04% | 2.12 | 2.23 | 123662 | 2672.54 | 0.92% |
| 2024-01-31 | 2.36 | 2.23 | -0.14 | -5.91% | 2.21 | 2.38 | 141417 | 3240.44 | 1.05% |
| 2024-01-30 | 2.45 | 2.37 | -0.10 | -4.05% | 2.36 | 2.46 | 90496 | 2183.17 | 0.67% |