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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 1.91 | 1.95 | 0.03 | 1.56% | 1.90 | 1.98 | 74332 | 1452.38 | 0.19% |
| 2024-05-15 | 1.89 | 1.92 | 0.03 | 1.59% | 1.88 | 1.96 | 93895 | 1810.46 | 0.24% |
| 2024-05-14 | 1.88 | 1.89 | 0.01 | 0.53% | 1.88 | 1.92 | 65012 | 1236.93 | 0.17% |
| 2024-05-13 | 1.96 | 1.88 | -0.09 | -4.57% | 1.87 | 1.97 | 118597 | 2263.24 | 0.30% |
| 2024-05-10 | 2.00 | 1.97 | -0.04 | -1.99% | 1.96 | 2.02 | 65070 | 1289.31 | 0.17% |
| 2024-05-09 | 2.01 | 2.01 | -0.01 | -0.50% | 2.00 | 2.06 | 82050 | 1662.76 | 0.21% |
| 2024-05-08 | 2.02 | 2.02 | 0.01 | 0.50% | 2.01 | 2.04 | 88680 | 1795.55 | 0.23% |
| 2024-05-07 | 1.97 | 2.01 | 0.05 | 2.55% | 1.95 | 2.03 | 105346 | 2097.27 | 0.27% |
| 2024-05-06 | 1.93 | 1.96 | 0.06 | 3.16% | 1.92 | 1.97 | 73402 | 1433.60 | 0.19% |
| 2024-04-30 | 1.88 | 1.90 | 0.01 | 0.53% | 1.87 | 1.92 | 87727 | 1667.36 | 0.23% |
| 2024-04-29 | 1.80 | 1.89 | 0.09 | 5.00% | 1.79 | 1.89 | 112062 | 2077.61 | 0.29% |
| 2024-04-26 | 1.81 | 1.80 | -0.01 | -0.55% | 1.77 | 1.81 | 64500 | 1156.39 | 0.17% |
| 2024-04-25 | 1.80 | 1.81 | 0.01 | 0.56% | 1.78 | 1.83 | 45826 | 829.42 | 0.12% |
| 2024-04-24 | 1.78 | 1.80 | 0.03 | 1.69% | 1.75 | 1.80 | 52002 | 924.47 | 0.13% |
| 2024-04-23 | 1.78 | 1.77 | -0.02 | -1.12% | 1.75 | 1.81 | 59482 | 1056.95 | 0.15% |
| 2024-04-22 | 1.81 | 1.79 | -0.01 | -0.56% | 1.76 | 1.84 | 86967 | 1566.84 | 0.22% |
| 2024-04-19 | 1.77 | 1.80 | 0.03 | 1.69% | 1.75 | 1.82 | 74834 | 1340.76 | 0.19% |
| 2024-04-18 | 1.80 | 1.77 | -0.03 | -1.67% | 1.76 | 1.80 | 71859 | 1276.20 | 0.18% |
| 2024-04-17 | 1.70 | 1.80 | 0.10 | 5.88% | 1.70 | 1.80 | 95384 | 1689.21 | 0.24% |
| 2024-04-16 | 1.83 | 1.70 | -0.14 | -7.61% | 1.70 | 1.84 | 109443 | 1917.84 | 0.28% |
| 2024-04-15 | 1.95 | 1.84 | -0.11 | -5.64% | 1.81 | 1.95 | 117990 | 2207.10 | 0.30% |
| 2024-04-12 | 1.95 | 1.95 | -0.01 | -0.51% | 1.93 | 1.97 | 62316 | 1215.08 | 0.16% |
| 2024-04-11 | 1.97 | 1.96 | 0.00 | 0.00% | 1.94 | 1.99 | 56966 | 1122.36 | 0.15% |
| 2024-04-10 | 2.01 | 1.96 | -0.04 | -2.00% | 1.95 | 2.02 | 74143 | 1462.71 | 0.19% |
| 2024-04-09 | 1.95 | 2.00 | 0.04 | 2.04% | 1.95 | 2.01 | 65211 | 1295.91 | 0.17% |
| 2024-04-08 | 2.03 | 1.96 | -0.07 | -3.45% | 1.96 | 2.04 | 92110 | 1832.94 | 0.24% |
| 2024-04-03 | 2.06 | 2.03 | -0.02 | -0.98% | 2.01 | 2.07 | 79629 | 1620.45 | 0.20% |
| 2024-04-02 | 2.01 | 2.05 | 0.05 | 2.50% | 2.00 | 2.05 | 112842 | 2295.12 | 0.29% |
| 2024-04-01 | 1.95 | 2.00 | 0.06 | 3.09% | 1.94 | 2.00 | 126679 | 2515.65 | 0.33% |
| 2024-03-29 | 1.97 | 1.94 | -0.03 | -1.52% | 1.93 | 1.98 | 76955 | 1503.88 | 0.20% |
| 2024-03-28 | 1.96 | 1.97 | 0.01 | 0.51% | 1.95 | 2.00 | 65820 | 1299.77 | 0.17% |
| 2024-03-27 | 2.00 | 1.96 | -0.04 | -2.00% | 1.96 | 2.04 | 83635 | 1671.93 | 0.21% |
| 2024-03-26 | 1.99 | 2.00 | 0.01 | 0.50% | 1.97 | 2.01 | 69569 | 1383.45 | 0.18% |
| 2024-03-25 | 2.02 | 1.99 | -0.04 | -1.97% | 1.98 | 2.04 | 82486 | 1662.32 | 0.21% |
| 2024-03-22 | 2.05 | 2.03 | -0.03 | -1.46% | 2.02 | 2.08 | 85148 | 1739.84 | 0.22% |
| 2024-03-21 | 2.06 | 2.06 | 0.00 | 0.00% | 2.04 | 2.08 | 77055 | 1588.66 | 0.20% |
| 2024-03-20 | 2.03 | 2.06 | 0.03 | 1.48% | 2.02 | 2.08 | 95522 | 1964.31 | 0.25% |
| 2024-03-19 | 2.03 | 2.03 | 0.00 | 0.00% | 2.02 | 2.06 | 84035 | 1715.32 | 0.22% |
| 2024-03-18 | 2.01 | 2.03 | 0.01 | 0.50% | 2.01 | 2.04 | 96255 | 1949.70 | 0.25% |
| 2024-03-15 | 1.98 | 2.02 | 0.03 | 1.51% | 1.97 | 2.02 | 88435 | 1761.66 | 0.23% |
| 2024-03-14 | 2.00 | 1.99 | -0.02 | -1.00% | 1.98 | 2.04 | 103202 | 2069.42 | 0.26% |
| 2024-03-13 | 2.05 | 2.01 | -0.03 | -1.47% | 2.00 | 2.05 | 100343 | 2026.26 | 0.26% |
| 2024-03-12 | 2.09 | 2.04 | -0.01 | -0.49% | 2.00 | 2.10 | 152216 | 3092.60 | 0.39% |
| 2024-03-11 | 1.97 | 2.05 | 0.09 | 4.59% | 1.96 | 2.15 | 200599 | 4118.93 | 0.51% |
| 2024-03-08 | 2.00 | 1.96 | -0.03 | -1.51% | 1.96 | 2.00 | 60490 | 1194.21 | 0.16% |
| 2024-03-07 | 1.96 | 1.99 | 0.03 | 1.53% | 1.96 | 2.02 | 82271 | 1639.70 | 0.21% |
| 2024-03-06 | 1.94 | 1.96 | 0.01 | 0.51% | 1.94 | 1.98 | 49363 | 968.32 | 0.13% |
| 2024-03-05 | 2.00 | 1.95 | -0.05 | -2.50% | 1.95 | 2.00 | 77890 | 1530.23 | 0.20% |
| 2024-03-04 | 2.02 | 2.00 | -0.03 | -1.48% | 1.96 | 2.04 | 82846 | 1653.87 | 0.21% |
| 2024-03-01 | 2.00 | 2.03 | 0.03 | 1.50% | 1.97 | 2.05 | 88198 | 1771.43 | 0.23% |
| 2024-02-29 | 1.91 | 2.00 | 0.08 | 4.17% | 1.91 | 2.00 | 97773 | 1925.76 | 0.25% |
| 2024-02-28 | 2.04 | 1.92 | -0.12 | -5.88% | 1.92 | 2.10 | 147431 | 2969.44 | 0.38% |
| 2024-02-27 | 1.98 | 2.04 | 0.06 | 3.03% | 1.98 | 2.04 | 65342 | 1319.36 | 0.17% |
| 2024-02-26 | 1.98 | 1.98 | 0.01 | 0.51% | 1.95 | 2.02 | 86069 | 1710.23 | 0.22% |
| 2024-02-23 | 1.94 | 1.97 | 0.05 | 2.60% | 1.91 | 1.98 | 101429 | 1971.05 | 0.26% |
| 2024-02-22 | 1.89 | 1.92 | 0.03 | 1.59% | 1.86 | 1.93 | 85430 | 1626.98 | 0.22% |
| 2024-02-21 | 1.83 | 1.89 | 0.05 | 2.72% | 1.81 | 1.94 | 113772 | 2149.37 | 0.29% |
| 2024-02-20 | 1.83 | 1.84 | 0.00 | 0.00% | 1.79 | 1.86 | 114335 | 2074.55 | 0.29% |
| 2024-02-19 | 1.76 | 1.84 | 0.11 | 6.36% | 1.74 | 1.84 | 206543 | 3695.92 | 0.53% |
| 2024-02-08 | 1.69 | 1.73 | 0.06 | 3.59% | 1.53 | 1.75 | 312525 | 5150.68 | 0.80% |
| 2024-02-07 | 1.82 | 1.67 | -0.13 | -7.22% | 1.62 | 1.82 | 277038 | 4761.48 | 0.71% |