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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 1.93 | 1.90 | -0.05 | -2.56% | 1.85 | 1.95 | 380759 | 7229.32 | 2.98% |
| 2024-05-10 | 2.05 | 1.95 | -0.19 | -8.88% | 1.93 | 2.09 | 752748 | 14914.84 | 5.89% |
| 2024-05-09 | 2.23 | 2.14 | 0.02 | 0.94% | 2.04 | 2.33 | 1077576 | 23483.58 | 8.43% |
| 2024-05-08 | 2.12 | 2.12 | 0.19 | 9.84% | 2.12 | 2.12 | 212038 | 4495.20 | 1.66% |
| 2024-05-07 | 1.86 | 1.93 | 0.07 | 3.76% | 1.83 | 1.94 | 233247 | 4403.04 | 1.82% |
| 2024-05-06 | 1.85 | 1.86 | 0.05 | 2.76% | 1.79 | 1.89 | 239424 | 4380.43 | 1.87% |
| 2024-04-30 | 1.79 | 1.81 | 0.01 | 0.56% | 1.75 | 1.81 | 203838 | 3630.38 | 1.59% |
| 2024-04-29 | 1.70 | 1.80 | 0.07 | 4.05% | 1.60 | 1.82 | 379728 | 6614.28 | 2.97% |
| 2024-04-26 | 1.68 | 1.73 | 0.04 | 2.37% | 1.67 | 1.75 | 171573 | 2921.06 | 1.34% |
| 2024-04-25 | 1.66 | 1.69 | 0.03 | 1.81% | 1.65 | 1.71 | 166155 | 2810.88 | 1.30% |
| 2024-04-24 | 1.65 | 1.66 | 0.01 | 0.61% | 1.64 | 1.69 | 122509 | 2036.66 | 0.96% |
| 2024-04-23 | 1.62 | 1.65 | 0.03 | 1.85% | 1.62 | 1.68 | 152490 | 2516.72 | 1.19% |
| 2024-04-22 | 1.69 | 1.62 | -0.06 | -3.57% | 1.61 | 1.69 | 162051 | 2651.69 | 1.27% |
| 2024-04-19 | 1.68 | 1.68 | 0.00 | 0.00% | 1.65 | 1.73 | 150040 | 2538.31 | 1.17% |
| 2024-04-18 | 1.70 | 1.68 | -0.01 | -0.59% | 1.64 | 1.73 | 281671 | 4763.29 | 2.20% |
| 2024-04-17 | 1.65 | 1.69 | 0.02 | 1.20% | 1.63 | 1.72 | 319253 | 5370.53 | 2.50% |
| 2024-04-16 | 1.80 | 1.67 | -0.19 | -10.22% | 1.67 | 1.82 | 230899 | 3922.84 | 1.81% |
| 2024-04-15 | 2.01 | 1.86 | -0.14 | -7.00% | 1.84 | 2.03 | 290628 | 5519.40 | 2.27% |
| 2024-04-12 | 2.03 | 2.00 | -0.04 | -1.96% | 1.99 | 2.05 | 123925 | 2492.95 | 0.97% |
| 2024-04-11 | 2.05 | 2.04 | -0.01 | -0.49% | 2.02 | 2.08 | 137375 | 2820.66 | 1.07% |
| 2024-04-10 | 2.11 | 2.05 | -0.06 | -2.84% | 2.03 | 2.11 | 133930 | 2752.10 | 1.05% |
| 2024-04-09 | 2.06 | 2.11 | 0.06 | 2.93% | 2.05 | 2.13 | 131657 | 2760.33 | 1.03% |
| 2024-04-08 | 2.12 | 2.05 | -0.08 | -3.76% | 2.05 | 2.13 | 127773 | 2661.74 | 1.00% |
| 2024-04-03 | 2.15 | 2.13 | -0.01 | -0.47% | 2.10 | 2.16 | 110652 | 2349.34 | 0.87% |
| 2024-04-02 | 2.12 | 2.14 | 0.02 | 0.94% | 2.11 | 2.15 | 155865 | 3323.69 | 1.22% |
| 2024-04-01 | 2.10 | 2.12 | 0.04 | 1.92% | 2.09 | 2.13 | 90184 | 1902.01 | 0.71% |
| 2024-03-29 | 2.09 | 2.08 | -0.01 | -0.48% | 2.06 | 2.12 | 75909 | 1579.14 | 0.59% |
| 2024-03-28 | 2.02 | 2.09 | 0.06 | 2.96% | 2.02 | 2.12 | 130287 | 2713.91 | 1.02% |
| 2024-03-27 | 2.10 | 2.03 | -0.06 | -2.87% | 2.02 | 2.11 | 103447 | 2133.62 | 0.81% |
| 2024-03-26 | 2.07 | 2.09 | 0.02 | 0.97% | 2.04 | 2.12 | 113348 | 2356.54 | 0.89% |
| 2024-03-25 | 2.12 | 2.07 | -0.06 | -2.82% | 2.07 | 2.13 | 117202 | 2461.35 | 0.92% |
| 2024-03-22 | 2.15 | 2.13 | -0.03 | -1.39% | 2.12 | 2.17 | 111404 | 2381.16 | 0.87% |
| 2024-03-21 | 2.16 | 2.16 | -0.01 | -0.46% | 2.13 | 2.20 | 126541 | 2740.71 | 0.99% |
| 2024-03-20 | 2.16 | 2.17 | 0.00 | 0.00% | 2.12 | 2.18 | 155355 | 3346.72 | 1.22% |
| 2024-03-19 | 2.12 | 2.17 | 0.05 | 2.36% | 2.11 | 2.26 | 229728 | 5002.30 | 1.80% |
| 2024-03-18 | 2.11 | 2.12 | 0.01 | 0.47% | 2.09 | 2.15 | 130098 | 2755.22 | 1.02% |
| 2024-03-15 | 2.04 | 2.11 | 0.06 | 2.93% | 2.04 | 2.12 | 196089 | 4083.17 | 1.53% |
| 2024-03-14 | 2.05 | 2.05 | 0.01 | 0.49% | 2.02 | 2.08 | 147956 | 3033.74 | 1.16% |
| 2024-03-13 | 2.08 | 2.04 | -0.04 | -1.92% | 2.02 | 2.09 | 115673 | 2359.22 | 0.90% |
| 2024-03-12 | 2.05 | 2.08 | 0.04 | 1.96% | 2.03 | 2.09 | 134593 | 2767.68 | 1.05% |
| 2024-03-11 | 2.01 | 2.04 | 0.02 | 0.99% | 2.01 | 2.06 | 101516 | 2062.91 | 0.79% |
| 2024-03-08 | 2.09 | 2.02 | -0.04 | -1.94% | 2.00 | 2.11 | 120551 | 2456.32 | 0.94% |
| 2024-03-07 | 2.02 | 2.06 | 0.05 | 2.49% | 2.01 | 2.17 | 184946 | 3868.59 | 1.45% |
| 2024-03-06 | 1.99 | 2.01 | 0.02 | 1.01% | 1.97 | 2.03 | 95251 | 1907.48 | 0.75% |
| 2024-03-05 | 2.03 | 1.99 | -0.04 | -1.97% | 1.97 | 2.03 | 146935 | 2936.85 | 1.15% |
| 2024-03-04 | 2.07 | 2.03 | -0.05 | -2.40% | 2.00 | 2.11 | 134196 | 2739.48 | 1.05% |
| 2024-03-01 | 2.07 | 2.08 | 0.02 | 0.97% | 2.03 | 2.10 | 161062 | 3331.36 | 1.26% |
| 2024-02-29 | 1.97 | 2.06 | 0.06 | 3.00% | 1.95 | 2.06 | 152970 | 3101.43 | 1.20% |
| 2024-02-28 | 2.13 | 2.00 | -0.14 | -6.54% | 1.99 | 2.23 | 283942 | 6022.83 | 2.22% |
| 2024-02-27 | 2.15 | 2.14 | 0.02 | 0.94% | 2.09 | 2.17 | 152250 | 3231.51 | 1.19% |
| 2024-02-26 | 2.04 | 2.12 | 0.10 | 4.95% | 2.00 | 2.18 | 274399 | 5783.02 | 2.15% |
| 2024-02-23 | 1.94 | 2.02 | 0.07 | 3.59% | 1.93 | 2.03 | 184955 | 3672.99 | 1.45% |
| 2024-02-22 | 1.95 | 1.95 | -0.01 | -0.51% | 1.90 | 1.97 | 168427 | 3258.64 | 1.32% |
| 2024-02-21 | 1.85 | 1.96 | 0.11 | 5.95% | 1.82 | 2.02 | 227142 | 4401.63 | 1.78% |
| 2024-02-20 | 1.80 | 1.85 | 0.07 | 3.93% | 1.74 | 1.86 | 190860 | 3455.51 | 1.49% |
| 2024-02-19 | 1.71 | 1.78 | 0.13 | 7.88% | 1.71 | 1.82 | 307117 | 5431.17 | 2.40% |
| 2024-02-08 | 1.58 | 1.65 | 0.07 | 4.43% | 1.44 | 1.68 | 376160 | 5817.08 | 2.94% |
| 2024-02-07 | 1.73 | 1.58 | -0.16 | -9.20% | 1.57 | 1.74 | 354642 | 5706.95 | 2.77% |
| 2024-02-06 | 1.76 | 1.74 | -0.07 | -3.87% | 1.63 | 1.80 | 387682 | 6476.62 | 3.03% |
| 2024-02-05 | 2.00 | 1.81 | -0.20 | -9.95% | 1.81 | 2.00 | 245394 | 4536.26 | 1.92% |