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 | 1.67 | 1.70 | 0.02 | 1.19% | 1.67 | 1.72 | 86399 | 1471.22 | 0.30% |
| 2024-05-08 | 1.70 | 1.68 | -0.02 | -1.18% | 1.67 | 1.71 | 69465 | 1172.55 | 0.24% |
| 2024-05-07 | 1.74 | 1.70 | -0.04 | -2.30% | 1.69 | 1.75 | 148140 | 2535.92 | 0.52% |
| 2024-05-06 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.75 | 91081 | 1581.64 | 0.32% |
| 2024-04-30 | 1.74 | 1.73 | -0.02 | -1.14% | 1.70 | 1.75 | 109097 | 1879.69 | 0.38% |
| 2024-04-29 | 1.68 | 1.75 | 0.06 | 3.55% | 1.67 | 1.75 | 142477 | 2451.14 | 0.50% |
| 2024-04-26 | 1.65 | 1.69 | 0.03 | 1.81% | 1.64 | 1.69 | 89531 | 1487.95 | 0.31% |
| 2024-04-25 | 1.65 | 1.66 | 0.00 | 0.00% | 1.64 | 1.68 | 78415 | 1302.01 | 0.27% |
| 2024-04-24 | 1.65 | 1.66 | 0.00 | 0.00% | 1.64 | 1.67 | 60738 | 1004.29 | 0.21% |
| 2024-04-23 | 1.68 | 1.66 | -0.03 | -1.78% | 1.65 | 1.69 | 90117 | 1496.84 | 0.32% |
| 2024-04-22 | 1.71 | 1.69 | -0.03 | -1.74% | 1.67 | 1.72 | 86541 | 1464.72 | 0.30% |
| 2024-04-19 | 1.68 | 1.72 | 0.03 | 1.78% | 1.67 | 1.75 | 137413 | 2357.13 | 0.48% |
| 2024-04-18 | 1.68 | 1.69 | 0.00 | 0.00% | 1.68 | 1.71 | 105070 | 1776.07 | 0.37% |
| 2024-04-17 | 1.65 | 1.69 | 0.04 | 2.42% | 1.65 | 1.70 | 137838 | 2320.99 | 0.48% |
| 2024-04-16 | 1.74 | 1.65 | -0.10 | -5.71% | 1.65 | 1.74 | 193427 | 3237.90 | 0.68% |
| 2024-04-15 | 1.78 | 1.75 | -0.04 | -2.23% | 1.70 | 1.79 | 174377 | 3045.06 | 0.61% |
| 2024-04-12 | 1.80 | 1.79 | -0.02 | -1.10% | 1.78 | 1.81 | 111828 | 2008.23 | 0.39% |
| 2024-04-11 | 1.78 | 1.81 | 0.01 | 0.56% | 1.77 | 1.84 | 111876 | 2030.49 | 0.39% |
| 2024-04-10 | 1.84 | 1.80 | -0.05 | -2.70% | 1.78 | 1.85 | 122872 | 2223.33 | 0.43% |
| 2024-04-09 | 1.82 | 1.85 | 0.02 | 1.09% | 1.82 | 1.86 | 140250 | 2582.91 | 0.49% |
| 2024-04-08 | 1.88 | 1.83 | -0.06 | -3.17% | 1.82 | 1.90 | 216683 | 4035.79 | 0.76% |
| 2024-04-03 | 1.85 | 1.89 | 0.02 | 1.07% | 1.84 | 1.90 | 241418 | 4502.81 | 0.85% |
| 2024-04-02 | 1.82 | 1.87 | 0.06 | 3.31% | 1.80 | 1.94 | 319787 | 6004.86 | 1.12% |
| 2024-04-01 | 1.74 | 1.81 | 0.07 | 4.02% | 1.73 | 1.82 | 243325 | 4338.21 | 0.85% |
| 2024-03-29 | 1.74 | 1.74 | 0.00 | 0.00% | 1.72 | 1.75 | 84976 | 1472.26 | 0.30% |
| 2024-03-28 | 1.72 | 1.74 | 0.01 | 0.58% | 1.72 | 1.76 | 78986 | 1373.35 | 0.28% |
| 2024-03-27 | 1.75 | 1.73 | -0.03 | -1.70% | 1.72 | 1.77 | 76756 | 1340.35 | 0.27% |
| 2024-03-26 | 1.77 | 1.76 | -0.01 | -0.56% | 1.73 | 1.77 | 86494 | 1511.98 | 0.30% |
| 2024-03-25 | 1.79 | 1.77 | -0.03 | -1.67% | 1.77 | 1.81 | 102974 | 1843.06 | 0.36% |
| 2024-03-22 | 1.82 | 1.80 | -0.03 | -1.64% | 1.78 | 1.84 | 111031 | 2005.11 | 0.39% |
| 2024-03-21 | 1.84 | 1.83 | 0.00 | 0.00% | 1.81 | 1.85 | 129048 | 2359.27 | 0.45% |
| 2024-03-20 | 1.85 | 1.83 | -0.02 | -1.08% | 1.81 | 1.85 | 156436 | 2857.84 | 0.55% |
| 2024-03-19 | 1.82 | 1.85 | 0.02 | 1.09% | 1.80 | 1.88 | 294259 | 5436.17 | 1.03% |
| 2024-03-18 | 1.82 | 1.83 | 0.01 | 0.55% | 1.80 | 1.83 | 226697 | 4112.66 | 0.79% |
| 2024-03-15 | 1.78 | 1.82 | 0.03 | 1.68% | 1.76 | 1.83 | 283401 | 5098.86 | 0.99% |
| 2024-03-14 | 1.77 | 1.79 | 0.02 | 1.13% | 1.76 | 1.80 | 149578 | 2666.83 | 0.52% |
| 2024-03-13 | 1.80 | 1.77 | -0.03 | -1.67% | 1.76 | 1.80 | 128032 | 2277.67 | 0.45% |
| 2024-03-12 | 1.79 | 1.80 | 0.01 | 0.56% | 1.76 | 1.80 | 168069 | 2993.67 | 0.59% |
| 2024-03-11 | 1.77 | 1.79 | 0.02 | 1.13% | 1.75 | 1.79 | 86536 | 1533.02 | 0.30% |
| 2024-03-08 | 1.78 | 1.77 | -0.01 | -0.56% | 1.74 | 1.79 | 92843 | 1637.94 | 0.33% |
| 2024-03-07 | 1.76 | 1.78 | 0.02 | 1.14% | 1.74 | 1.82 | 116440 | 2087.17 | 0.41% |
| 2024-03-06 | 1.72 | 1.76 | 0.03 | 1.73% | 1.71 | 1.77 | 91590 | 1603.23 | 0.32% |
| 2024-03-05 | 1.78 | 1.73 | -0.05 | -2.81% | 1.72 | 1.79 | 112197 | 1956.32 | 0.39% |
| 2024-03-04 | 1.79 | 1.78 | -0.02 | -1.11% | 1.76 | 1.80 | 88894 | 1580.29 | 0.31% |
| 2024-03-01 | 1.80 | 1.80 | -0.01 | -0.55% | 1.78 | 1.83 | 100441 | 1805.34 | 0.35% |
| 2024-02-29 | 1.76 | 1.81 | 0.03 | 1.69% | 1.76 | 1.81 | 122626 | 2189.51 | 0.43% |
| 2024-02-28 | 1.82 | 1.78 | -0.04 | -2.20% | 1.77 | 1.88 | 218873 | 4033.38 | 0.77% |
| 2024-02-27 | 1.79 | 1.82 | 0.03 | 1.68% | 1.77 | 1.83 | 94378 | 1704.75 | 0.33% |
| 2024-02-26 | 1.81 | 1.79 | -0.02 | -1.10% | 1.78 | 1.83 | 137506 | 2473.58 | 0.48% |
| 2024-02-23 | 1.80 | 1.81 | 0.01 | 0.56% | 1.77 | 1.82 | 86233 | 1544.36 | 0.30% |
| 2024-02-22 | 1.77 | 1.80 | 0.03 | 1.69% | 1.76 | 1.81 | 84572 | 1508.08 | 0.30% |
| 2024-02-21 | 1.72 | 1.77 | 0.04 | 2.31% | 1.71 | 1.84 | 155638 | 2767.78 | 0.55% |
| 2024-02-20 | 1.74 | 1.73 | -0.01 | -0.57% | 1.70 | 1.75 | 94432 | 1627.03 | 0.33% |
| 2024-02-19 | 1.69 | 1.74 | 0.06 | 3.57% | 1.68 | 1.75 | 203533 | 3491.28 | 0.71% |
| 2024-02-08 | 1.61 | 1.68 | 0.07 | 4.35% | 1.58 | 1.69 | 209847 | 3427.48 | 0.74% |
| 2024-02-07 | 1.66 | 1.61 | -0.05 | -3.01% | 1.59 | 1.66 | 258040 | 4168.44 | 0.90% |
| 2024-02-06 | 1.62 | 1.66 | 0.01 | 0.61% | 1.55 | 1.73 | 189544 | 3074.52 | 0.66% |
| 2024-02-05 | 1.79 | 1.65 | -0.15 | -8.33% | 1.62 | 1.79 | 200023 | 3356.33 | 0.70% |
| 2024-02-02 | 1.86 | 1.80 | -0.06 | -3.23% | 1.74 | 1.90 | 147139 | 2688.68 | 0.52% |
| 2024-02-01 | 1.89 | 1.86 | -0.06 | -3.13% | 1.86 | 1.92 | 141689 | 2667.78 | 0.50% |
| 2024-01-31 | 1.98 | 1.92 | -0.06 | -3.03% | 1.91 | 1.99 | 125560 | 2441.35 | 0.44% |