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 | 1.91 | 1.94 | 0.04 | 2.11% | 1.90 | 1.96 | 275302 | 5336.53 | 1.52% |
| 2024-05-08 | 1.93 | 1.90 | -0.03 | -1.55% | 1.89 | 1.93 | 240297 | 4587.91 | 1.33% |
| 2024-05-07 | 1.94 | 1.93 | 0.00 | 0.00% | 1.91 | 1.95 | 290392 | 5610.18 | 1.61% |
| 2024-05-06 | 1.89 | 1.93 | 0.05 | 2.66% | 1.88 | 1.94 | 371113 | 7096.12 | 2.05% |
| 2024-04-30 | 1.90 | 1.88 | 0.01 | 0.53% | 1.85 | 1.94 | 475952 | 8966.99 | 2.64% |
| 2024-04-29 | 1.82 | 1.87 | 0.06 | 3.31% | 1.79 | 1.88 | 432556 | 7935.51 | 2.39% |
| 2024-04-26 | 1.75 | 1.81 | 0.06 | 3.43% | 1.73 | 1.81 | 342779 | 6106.78 | 1.90% |
| 2024-04-25 | 1.74 | 1.75 | 0.00 | 0.00% | 1.72 | 1.77 | 200370 | 3508.35 | 1.11% |
| 2024-04-24 | 1.73 | 1.75 | 0.03 | 1.74% | 1.71 | 1.76 | 180652 | 3136.74 | 1.00% |
| 2024-04-23 | 1.71 | 1.72 | -0.01 | -0.58% | 1.71 | 1.74 | 196134 | 3384.21 | 1.09% |
| 2024-04-22 | 1.78 | 1.73 | -0.07 | -3.89% | 1.73 | 1.80 | 301708 | 5304.10 | 1.67% |
| 2024-04-19 | 1.85 | 1.80 | -0.01 | -0.55% | 1.79 | 1.88 | 439611 | 8056.28 | 2.43% |
| 2024-04-18 | 1.80 | 1.81 | 0.01 | 0.56% | 1.77 | 1.82 | 394299 | 7102.74 | 2.18% |
| 2024-04-17 | 1.72 | 1.80 | 0.08 | 4.65% | 1.70 | 1.82 | 459153 | 8197.07 | 2.54% |
| 2024-04-16 | 1.89 | 1.72 | -0.19 | -9.95% | 1.72 | 1.89 | 614170 | 10837.21 | 3.40% |
| 2024-04-15 | 2.02 | 1.91 | -0.12 | -5.91% | 1.86 | 2.03 | 678476 | 13086.41 | 3.76% |
| 2024-04-12 | 2.08 | 2.03 | -0.03 | -1.46% | 2.02 | 2.08 | 415956 | 8519.74 | 2.30% |
| 2024-04-11 | 2.05 | 2.06 | -0.01 | -0.48% | 2.03 | 2.11 | 564239 | 11652.36 | 3.12% |
| 2024-04-10 | 2.14 | 2.07 | -0.08 | -3.72% | 2.04 | 2.15 | 841830 | 17574.05 | 4.66% |
| 2024-04-09 | 2.10 | 2.15 | 0.02 | 0.94% | 2.10 | 2.20 | 1051576 | 22542.12 | 5.82% |
| 2024-04-08 | 2.22 | 2.13 | -0.05 | -2.29% | 2.12 | 2.37 | 2193529 | 49542.27 | 12.14% |
| 2024-04-03 | 1.99 | 2.18 | 0.20 | 10.10% | 1.97 | 2.18 | 938528 | 19934.62 | 5.20% |
| 2024-04-02 | 1.96 | 1.98 | 0.02 | 1.02% | 1.95 | 2.03 | 424765 | 8463.31 | 2.35% |
| 2024-04-01 | 1.92 | 1.96 | 0.04 | 2.08% | 1.92 | 1.98 | 437169 | 8556.52 | 2.42% |
| 2024-03-29 | 1.93 | 1.92 | 0.00 | 0.00% | 1.88 | 1.95 | 442589 | 8474.30 | 2.45% |
| 2024-03-28 | 1.85 | 1.92 | 0.07 | 3.78% | 1.85 | 1.97 | 522437 | 10021.93 | 2.89% |
| 2024-03-27 | 1.96 | 1.85 | -0.12 | -6.09% | 1.85 | 1.96 | 685578 | 13001.42 | 3.80% |
| 2024-03-26 | 1.98 | 1.97 | -0.04 | -1.99% | 1.92 | 2.05 | 622370 | 12402.48 | 3.45% |
| 2024-03-25 | 2.15 | 2.01 | -0.22 | -9.87% | 2.01 | 2.15 | 1463270 | 30013.76 | 8.10% |
| 2024-03-22 | 2.11 | 2.23 | 0.15 | 7.21% | 2.02 | 2.29 | 2029808 | 44298.48 | 11.24% |
| 2024-03-21 | 2.15 | 2.08 | 0.01 | 0.48% | 2.06 | 2.21 | 1684696 | 35864.96 | 9.33% |
| 2024-03-20 | 1.97 | 2.07 | 0.19 | 10.11% | 1.97 | 2.07 | 885559 | 18261.37 | 4.90% |
| 2024-03-19 | 1.86 | 1.88 | 0.02 | 1.08% | 1.84 | 1.93 | 416694 | 7823.52 | 2.31% |
| 2024-03-18 | 1.90 | 1.86 | -0.02 | -1.06% | 1.84 | 1.93 | 475788 | 8899.80 | 2.63% |
| 2024-03-15 | 1.76 | 1.88 | 0.11 | 6.21% | 1.74 | 1.95 | 694391 | 12953.96 | 3.84% |
| 2024-03-14 | 1.74 | 1.77 | 0.05 | 2.91% | 1.73 | 1.78 | 287238 | 5061.28 | 1.59% |
| 2024-03-13 | 1.75 | 1.72 | -0.03 | -1.71% | 1.72 | 1.76 | 140994 | 2437.34 | 0.78% |
| 2024-03-12 | 1.74 | 1.75 | 0.01 | 0.57% | 1.73 | 1.76 | 174600 | 3044.14 | 0.97% |
| 2024-03-11 | 1.70 | 1.74 | 0.04 | 2.35% | 1.69 | 1.74 | 154831 | 2669.41 | 0.86% |
| 2024-03-08 | 1.71 | 1.70 | -0.01 | -0.58% | 1.68 | 1.73 | 118281 | 2008.37 | 0.65% |
| 2024-03-07 | 1.69 | 1.71 | 0.02 | 1.18% | 1.68 | 1.77 | 255014 | 4407.98 | 1.41% |
| 2024-03-06 | 1.64 | 1.69 | 0.03 | 1.81% | 1.64 | 1.70 | 135461 | 2269.80 | 0.75% |
| 2024-03-05 | 1.69 | 1.66 | -0.03 | -1.78% | 1.66 | 1.70 | 121708 | 2038.91 | 0.67% |
| 2024-03-04 | 1.72 | 1.69 | -0.03 | -1.74% | 1.67 | 1.74 | 145626 | 2465.81 | 0.81% |
| 2024-03-01 | 1.73 | 1.72 | 0.01 | 0.58% | 1.70 | 1.74 | 181010 | 3109.65 | 1.00% |
| 2024-02-29 | 1.64 | 1.71 | 0.05 | 3.01% | 1.63 | 1.71 | 257432 | 4337.08 | 1.43% |
| 2024-02-28 | 1.78 | 1.66 | -0.12 | -6.74% | 1.65 | 1.83 | 380025 | 6633.63 | 2.10% |
| 2024-02-27 | 1.75 | 1.78 | 0.04 | 2.30% | 1.74 | 1.78 | 163274 | 2875.15 | 0.90% |
| 2024-02-26 | 1.72 | 1.74 | 0.03 | 1.75% | 1.71 | 1.77 | 227863 | 3965.65 | 1.26% |
| 2024-02-23 | 1.67 | 1.71 | 0.04 | 2.40% | 1.66 | 1.71 | 247012 | 4158.58 | 1.37% |
| 2024-02-22 | 1.65 | 1.67 | 0.02 | 1.21% | 1.64 | 1.67 | 175090 | 2900.16 | 0.97% |
| 2024-02-21 | 1.60 | 1.65 | 0.04 | 2.48% | 1.60 | 1.68 | 233325 | 3859.72 | 1.29% |
| 2024-02-20 | 1.62 | 1.61 | -0.02 | -1.23% | 1.59 | 1.62 | 122031 | 1963.51 | 0.68% |
| 2024-02-19 | 1.60 | 1.63 | 0.05 | 3.16% | 1.60 | 1.66 | 200408 | 3258.72 | 1.11% |
| 2024-02-08 | 1.47 | 1.58 | 0.11 | 7.48% | 1.47 | 1.58 | 255252 | 3918.33 | 1.41% |
| 2024-02-07 | 1.49 | 1.47 | -0.02 | -1.34% | 1.45 | 1.54 | 245762 | 3674.13 | 1.36% |
| 2024-02-06 | 1.44 | 1.49 | 0.03 | 2.05% | 1.35 | 1.55 | 269983 | 3889.49 | 1.49% |
| 2024-02-05 | 1.58 | 1.46 | -0.16 | -9.88% | 1.46 | 1.60 | 298786 | 4464.32 | 1.65% |
| 2024-02-02 | 1.70 | 1.62 | -0.07 | -4.14% | 1.53 | 1.72 | 314790 | 5134.07 | 1.74% |
| 2024-02-01 | 1.77 | 1.69 | -0.08 | -4.52% | 1.67 | 1.77 | 321533 | 5489.34 | 1.78% |
| 2024-01-31 | 1.79 | 1.77 | -0.06 | -3.28% | 1.76 | 1.85 | 285654 | 5116.11 | 1.58% |