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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 1.70 | 1.75 | 0.05 | 2.94% | 1.68 | 1.78 | 366660 | 6370.09 | 2.12% |
| 2024-05-14 | 1.66 | 1.70 | 0.03 | 1.80% | 1.65 | 1.72 | 224482 | 3801.52 | 1.30% |
| 2024-05-13 | 1.68 | 1.67 | -0.01 | -0.60% | 1.65 | 1.68 | 100103 | 1660.67 | 0.58% |
| 2024-05-10 | 1.67 | 1.68 | 0.00 | 0.00% | 1.66 | 1.69 | 91463 | 1531.18 | 0.53% |
| 2024-05-09 | 1.66 | 1.68 | 0.02 | 1.20% | 1.65 | 1.69 | 93697 | 1574.57 | 0.54% |
| 2024-05-08 | 1.67 | 1.66 | -0.02 | -1.19% | 1.65 | 1.69 | 69255 | 1154.90 | 0.40% |
| 2024-05-07 | 1.69 | 1.68 | -0.01 | -0.59% | 1.67 | 1.70 | 78036 | 1311.98 | 0.45% |
| 2024-05-06 | 1.67 | 1.69 | 0.04 | 2.42% | 1.67 | 1.70 | 132653 | 2229.96 | 0.77% |
| 2024-04-30 | 1.66 | 1.65 | -0.02 | -1.20% | 1.64 | 1.67 | 117126 | 1939.66 | 0.68% |
| 2024-04-29 | 1.61 | 1.67 | 0.06 | 3.73% | 1.61 | 1.67 | 175238 | 2885.03 | 1.01% |
| 2024-04-26 | 1.60 | 1.61 | 0.00 | 0.00% | 1.59 | 1.63 | 117202 | 1883.10 | 0.68% |
| 2024-04-25 | 1.59 | 1.61 | 0.01 | 0.63% | 1.59 | 1.62 | 108503 | 1741.26 | 0.63% |
| 2024-04-24 | 1.59 | 1.60 | 0.01 | 0.63% | 1.58 | 1.61 | 101476 | 1618.40 | 0.59% |
| 2024-04-23 | 1.59 | 1.59 | 0.00 | 0.00% | 1.59 | 1.61 | 72144 | 1152.67 | 0.42% |
| 2024-04-22 | 1.62 | 1.59 | -0.03 | -1.85% | 1.58 | 1.62 | 107741 | 1722.58 | 0.62% |
| 2024-04-19 | 1.61 | 1.62 | 0.00 | 0.00% | 1.60 | 1.64 | 94810 | 1537.60 | 0.55% |
| 2024-04-18 | 1.63 | 1.62 | -0.02 | -1.22% | 1.61 | 1.64 | 122649 | 1990.17 | 0.71% |
| 2024-04-17 | 1.57 | 1.64 | 0.08 | 5.13% | 1.57 | 1.64 | 160985 | 2603.92 | 0.93% |
| 2024-04-16 | 1.66 | 1.56 | -0.11 | -6.59% | 1.56 | 1.67 | 217843 | 3491.30 | 1.26% |
| 2024-04-15 | 1.71 | 1.67 | -0.05 | -2.91% | 1.63 | 1.74 | 187484 | 3160.83 | 1.08% |
| 2024-04-12 | 1.74 | 1.72 | -0.02 | -1.15% | 1.71 | 1.74 | 129691 | 2237.66 | 0.75% |
| 2024-04-11 | 1.72 | 1.74 | 0.01 | 0.58% | 1.70 | 1.76 | 137599 | 2390.72 | 0.79% |
| 2024-04-10 | 1.74 | 1.73 | -0.02 | -1.14% | 1.70 | 1.75 | 139456 | 2403.45 | 0.81% |
| 2024-04-09 | 1.72 | 1.75 | 0.03 | 1.74% | 1.71 | 1.75 | 104907 | 1819.02 | 0.61% |
| 2024-04-08 | 1.76 | 1.72 | -0.04 | -2.27% | 1.71 | 1.77 | 138656 | 2412.92 | 0.80% |
| 2024-04-03 | 1.77 | 1.76 | -0.01 | -0.56% | 1.75 | 1.77 | 114050 | 2005.57 | 0.66% |
| 2024-04-02 | 1.74 | 1.77 | 0.03 | 1.72% | 1.73 | 1.77 | 159508 | 2799.73 | 0.92% |
| 2024-04-01 | 1.71 | 1.74 | 0.04 | 2.35% | 1.70 | 1.74 | 145354 | 2503.14 | 0.84% |
| 2024-03-29 | 1.69 | 1.70 | 0.01 | 0.59% | 1.68 | 1.71 | 113555 | 1928.45 | 0.66% |
| 2024-03-28 | 1.67 | 1.69 | 0.02 | 1.20% | 1.66 | 1.72 | 157948 | 2675.85 | 0.91% |
| 2024-03-27 | 1.72 | 1.67 | -0.05 | -2.91% | 1.67 | 1.73 | 132250 | 2245.89 | 0.76% |
| 2024-03-26 | 1.73 | 1.72 | -0.01 | -0.58% | 1.69 | 1.75 | 144177 | 2475.88 | 0.83% |
| 2024-03-25 | 1.76 | 1.73 | -0.05 | -2.81% | 1.72 | 1.77 | 196622 | 3444.97 | 1.14% |
| 2024-03-22 | 1.76 | 1.78 | 0.02 | 1.14% | 1.75 | 1.80 | 331296 | 5876.28 | 1.91% |
| 2024-03-21 | 1.76 | 1.76 | 0.00 | 0.00% | 1.74 | 1.77 | 136370 | 2392.99 | 0.79% |
| 2024-03-20 | 1.75 | 1.76 | 0.02 | 1.15% | 1.74 | 1.76 | 91133 | 1595.28 | 0.53% |
| 2024-03-19 | 1.75 | 1.74 | -0.01 | -0.57% | 1.73 | 1.76 | 126156 | 2200.51 | 0.73% |
| 2024-03-18 | 1.73 | 1.75 | 0.02 | 1.16% | 1.73 | 1.76 | 121019 | 2108.09 | 0.70% |
| 2024-03-15 | 1.71 | 1.73 | 0.02 | 1.17% | 1.70 | 1.74 | 131720 | 2273.65 | 0.76% |
| 2024-03-14 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.73 | 87225 | 1493.39 | 0.50% |
| 2024-03-13 | 1.72 | 1.71 | -0.02 | -1.16% | 1.70 | 1.75 | 125282 | 2157.00 | 0.72% |
| 2024-03-12 | 1.70 | 1.73 | 0.03 | 1.76% | 1.69 | 1.75 | 180926 | 3097.20 | 1.04% |
| 2024-03-11 | 1.68 | 1.70 | 0.02 | 1.19% | 1.67 | 1.70 | 93880 | 1584.99 | 0.54% |
| 2024-03-08 | 1.68 | 1.68 | 0.00 | 0.00% | 1.66 | 1.69 | 105007 | 1762.64 | 0.61% |
| 2024-03-07 | 1.68 | 1.68 | 0.00 | 0.00% | 1.68 | 1.72 | 108187 | 1833.57 | 0.62% |
| 2024-03-06 | 1.66 | 1.68 | 0.02 | 1.20% | 1.65 | 1.69 | 95770 | 1607.07 | 0.55% |
| 2024-03-05 | 1.68 | 1.66 | -0.02 | -1.19% | 1.66 | 1.69 | 85888 | 1438.12 | 0.50% |
| 2024-03-04 | 1.69 | 1.68 | -0.02 | -1.18% | 1.67 | 1.70 | 84263 | 1418.15 | 0.49% |
| 2024-03-01 | 1.71 | 1.70 | -0.01 | -0.58% | 1.68 | 1.72 | 109410 | 1855.83 | 0.63% |
| 2024-02-29 | 1.66 | 1.71 | 0.05 | 3.01% | 1.64 | 1.71 | 170589 | 2874.44 | 0.99% |
| 2024-02-28 | 1.74 | 1.66 | -0.08 | -4.60% | 1.66 | 1.77 | 286837 | 4943.79 | 1.66% |
| 2024-02-27 | 1.71 | 1.74 | 0.02 | 1.16% | 1.70 | 1.74 | 182422 | 3143.07 | 1.05% |
| 2024-02-26 | 1.70 | 1.72 | 0.01 | 0.58% | 1.69 | 1.74 | 189617 | 3245.58 | 1.09% |
| 2024-02-23 | 1.70 | 1.71 | 0.01 | 0.59% | 1.67 | 1.71 | 175706 | 2971.44 | 1.01% |
| 2024-02-22 | 1.68 | 1.70 | 0.01 | 0.59% | 1.67 | 1.71 | 135689 | 2285.23 | 0.78% |
| 2024-02-21 | 1.66 | 1.69 | 0.03 | 1.81% | 1.64 | 1.72 | 179142 | 3027.41 | 1.03% |
| 2024-02-20 | 1.66 | 1.66 | 0.00 | 0.00% | 1.63 | 1.68 | 94106 | 1553.08 | 0.54% |
| 2024-02-19 | 1.61 | 1.66 | 0.05 | 3.11% | 1.61 | 1.68 | 203677 | 3356.10 | 1.18% |
| 2024-02-08 | 1.54 | 1.61 | 0.09 | 5.92% | 1.52 | 1.61 | 269225 | 4200.80 | 1.55% |
| 2024-02-07 | 1.57 | 1.52 | -0.05 | -3.18% | 1.50 | 1.57 | 197674 | 3037.99 | 1.14% |
| 2024-02-06 | 1.51 | 1.57 | 0.04 | 2.61% | 1.45 | 1.62 | 192184 | 2929.12 | 1.11% |