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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 1.71 | 1.68 | -0.05 | -2.89% | 1.67 | 1.74 | 242708 | 4111.37 | 2.20% |
| 2024-05-07 | 1.73 | 1.73 | -0.02 | -1.14% | 1.69 | 1.79 | 438710 | 7573.91 | 3.97% |
| 2024-05-06 | 1.83 | 1.75 | -0.07 | -3.85% | 1.74 | 1.86 | 680642 | 12233.37 | 6.16% |
| 2024-04-30 | 1.75 | 1.82 | 0.05 | 2.82% | 1.68 | 1.95 | 1017319 | 18111.54 | 9.20% |
| 2024-04-29 | 1.61 | 1.77 | 0.16 | 9.94% | 1.60 | 1.77 | 644459 | 11185.34 | 5.83% |
| 2024-04-26 | 1.55 | 1.61 | 0.06 | 3.87% | 1.53 | 1.62 | 263314 | 4166.38 | 2.38% |
| 2024-04-25 | 1.53 | 1.55 | 0.01 | 0.65% | 1.52 | 1.57 | 144796 | 2245.88 | 1.31% |
| 2024-04-24 | 1.54 | 1.54 | -0.01 | -0.65% | 1.53 | 1.55 | 137553 | 2117.69 | 1.24% |
| 2024-04-23 | 1.54 | 1.55 | 0.01 | 0.65% | 1.53 | 1.57 | 105822 | 1639.95 | 0.96% |
| 2024-04-22 | 1.57 | 1.54 | -0.03 | -1.91% | 1.53 | 1.58 | 152342 | 2361.63 | 1.38% |
| 2024-04-19 | 1.56 | 1.57 | 0.00 | 0.00% | 1.55 | 1.60 | 142713 | 2244.67 | 1.29% |
| 2024-04-18 | 1.60 | 1.57 | -0.04 | -2.48% | 1.56 | 1.61 | 185639 | 2943.02 | 1.68% |
| 2024-04-17 | 1.54 | 1.61 | 0.07 | 4.55% | 1.54 | 1.63 | 222171 | 3555.21 | 2.01% |
| 2024-04-16 | 1.64 | 1.54 | -0.12 | -7.23% | 1.53 | 1.64 | 265246 | 4169.37 | 2.40% |
| 2024-04-15 | 1.70 | 1.66 | -0.06 | -3.49% | 1.60 | 1.73 | 256549 | 4253.85 | 2.32% |
| 2024-04-12 | 1.78 | 1.72 | -0.04 | -2.27% | 1.70 | 1.79 | 180848 | 3149.98 | 1.64% |
| 2024-04-11 | 1.75 | 1.76 | -0.01 | -0.56% | 1.74 | 1.77 | 132339 | 2324.04 | 1.20% |
| 2024-04-10 | 1.81 | 1.77 | -0.05 | -2.75% | 1.74 | 1.82 | 200776 | 3560.03 | 1.82% |
| 2024-04-09 | 1.78 | 1.82 | 0.03 | 1.68% | 1.78 | 1.83 | 162058 | 2929.57 | 1.47% |
| 2024-04-08 | 1.85 | 1.79 | -0.06 | -3.24% | 1.78 | 1.85 | 249962 | 4529.17 | 2.26% |
| 2024-04-03 | 1.87 | 1.85 | -0.03 | -1.60% | 1.83 | 1.88 | 229065 | 4223.22 | 2.07% |
| 2024-04-02 | 1.88 | 1.88 | 0.00 | 0.00% | 1.86 | 1.92 | 305249 | 5759.04 | 2.76% |
| 2024-04-01 | 1.84 | 1.88 | 0.03 | 1.62% | 1.83 | 1.90 | 261173 | 4886.79 | 2.36% |
| 2024-03-29 | 1.88 | 1.85 | -0.06 | -3.14% | 1.83 | 1.90 | 332720 | 6164.35 | 3.01% |
| 2024-03-28 | 1.89 | 1.91 | 0.00 | 0.00% | 1.87 | 1.93 | 389025 | 7416.06 | 3.52% |
| 2024-03-27 | 1.97 | 1.91 | -0.08 | -4.02% | 1.89 | 1.98 | 571875 | 11014.27 | 5.17% |
| 2024-03-26 | 1.85 | 1.99 | 0.13 | 6.99% | 1.85 | 2.03 | 693523 | 13442.16 | 6.27% |
| 2024-03-25 | 1.87 | 1.86 | -0.01 | -0.53% | 1.84 | 1.93 | 366155 | 6910.63 | 3.31% |
| 2024-03-22 | 1.88 | 1.87 | -0.02 | -1.06% | 1.82 | 1.89 | 288287 | 5375.40 | 2.61% |
| 2024-03-21 | 1.87 | 1.89 | 0.02 | 1.07% | 1.87 | 1.92 | 227129 | 4291.78 | 2.05% |
| 2024-03-20 | 1.83 | 1.87 | 0.03 | 1.63% | 1.82 | 1.87 | 224048 | 4147.84 | 2.03% |
| 2024-03-19 | 1.84 | 1.84 | 0.00 | 0.00% | 1.83 | 1.87 | 183668 | 3392.93 | 1.66% |
| 2024-03-18 | 1.83 | 1.84 | 0.01 | 0.55% | 1.82 | 1.85 | 210912 | 3869.38 | 1.91% |
| 2024-03-15 | 1.80 | 1.83 | 0.02 | 1.10% | 1.79 | 1.83 | 194885 | 3537.29 | 1.76% |
| 2024-03-14 | 1.80 | 1.81 | 0.00 | 0.00% | 1.78 | 1.84 | 282162 | 5114.31 | 2.55% |
| 2024-03-13 | 1.85 | 1.81 | -0.06 | -3.21% | 1.79 | 1.86 | 344615 | 6266.41 | 3.12% |
| 2024-03-12 | 1.78 | 1.87 | 0.09 | 5.06% | 1.78 | 1.90 | 497363 | 9139.24 | 4.50% |
| 2024-03-11 | 1.73 | 1.78 | 0.05 | 2.89% | 1.72 | 1.79 | 259625 | 4554.14 | 2.35% |
| 2024-03-08 | 1.76 | 1.73 | -0.03 | -1.70% | 1.71 | 1.78 | 242206 | 4205.33 | 2.19% |
| 2024-03-07 | 1.74 | 1.76 | 0.01 | 0.57% | 1.74 | 1.82 | 264697 | 4697.25 | 2.39% |
| 2024-03-06 | 1.73 | 1.75 | 0.01 | 0.57% | 1.72 | 1.78 | 196162 | 3435.98 | 1.77% |
| 2024-03-05 | 1.75 | 1.74 | -0.02 | -1.14% | 1.72 | 1.78 | 227735 | 3983.99 | 2.06% |
| 2024-03-04 | 1.81 | 1.76 | -0.04 | -2.22% | 1.73 | 1.81 | 255541 | 4502.86 | 2.31% |
| 2024-03-01 | 1.81 | 1.80 | -0.02 | -1.10% | 1.78 | 1.85 | 211843 | 3838.25 | 1.92% |
| 2024-02-29 | 1.75 | 1.82 | 0.05 | 2.82% | 1.74 | 1.82 | 316549 | 5679.25 | 2.86% |
| 2024-02-28 | 1.90 | 1.77 | -0.13 | -6.84% | 1.76 | 1.94 | 501112 | 9366.36 | 4.53% |
| 2024-02-27 | 1.83 | 1.90 | 0.06 | 3.26% | 1.81 | 1.92 | 342026 | 6442.32 | 3.09% |
| 2024-02-26 | 1.83 | 1.84 | 0.01 | 0.55% | 1.80 | 1.88 | 381379 | 7002.86 | 3.45% |
| 2024-02-23 | 1.79 | 1.83 | 0.04 | 2.23% | 1.78 | 1.84 | 400654 | 7258.81 | 3.62% |
| 2024-02-22 | 1.75 | 1.79 | 0.03 | 1.70% | 1.74 | 1.80 | 374352 | 6624.96 | 3.39% |
| 2024-02-21 | 1.72 | 1.76 | 0.03 | 1.73% | 1.69 | 1.84 | 512686 | 9101.78 | 4.64% |
| 2024-02-20 | 1.69 | 1.73 | -0.01 | -0.57% | 1.66 | 1.75 | 380543 | 6478.96 | 3.44% |
| 2024-02-19 | 1.61 | 1.74 | 0.13 | 8.07% | 1.59 | 1.77 | 549309 | 9274.02 | 4.97% |
| 2024-02-08 | 1.54 | 1.61 | 0.08 | 5.23% | 1.51 | 1.63 | 397290 | 6211.44 | 3.59% |
| 2024-02-07 | 1.62 | 1.53 | -0.09 | -5.56% | 1.53 | 1.63 | 411459 | 6393.89 | 3.72% |
| 2024-02-06 | 1.59 | 1.62 | -0.03 | -1.82% | 1.50 | 1.72 | 476103 | 7574.57 | 4.31% |
| 2024-02-05 | 1.83 | 1.65 | -0.18 | -9.84% | 1.65 | 1.83 | 508717 | 8522.71 | 4.60% |
| 2024-02-02 | 1.91 | 1.83 | -0.07 | -3.68% | 1.79 | 1.97 | 457666 | 8648.53 | 4.14% |
| 2024-02-01 | 1.95 | 1.90 | -0.08 | -4.04% | 1.88 | 1.97 | 491126 | 9428.61 | 4.44% |
| 2024-01-31 | 2.01 | 1.98 | -0.02 | -1.00% | 1.97 | 2.20 | 739289 | 15308.73 | 6.69% |
| 2024-01-30 | 2.06 | 2.00 | -0.11 | -5.21% | 1.99 | 2.10 | 355423 | 7252.07 | 3.21% |