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 | 1.97 | 1.98 | 0.03 | 1.54% | 1.94 | 2.01 | 121128 | 2407.30 | 0.68% |
| 2024-05-08 | 2.01 | 1.95 | -0.07 | -3.47% | 1.95 | 2.03 | 176282 | 3481.44 | 0.99% |
| 2024-05-07 | 1.98 | 2.02 | 0.03 | 1.51% | 1.97 | 2.02 | 168705 | 3375.70 | 0.94% |
| 2024-05-06 | 2.04 | 1.99 | -0.01 | -0.50% | 1.97 | 2.06 | 242836 | 4860.51 | 1.36% |
| 2024-04-30 | 2.09 | 2.00 | -0.13 | -6.10% | 1.98 | 2.11 | 282267 | 5698.14 | 1.58% |
| 2024-04-29 | 2.00 | 2.13 | 0.13 | 6.50% | 1.98 | 2.13 | 220180 | 4590.87 | 1.23% |
| 2024-04-26 | 2.00 | 2.00 | 0.00 | 0.00% | 1.95 | 2.01 | 136404 | 2706.83 | 0.76% |
| 2024-04-25 | 2.02 | 2.00 | -0.03 | -1.48% | 1.99 | 2.04 | 111418 | 2238.58 | 0.62% |
| 2024-04-24 | 2.00 | 2.03 | 0.07 | 3.57% | 1.98 | 2.03 | 125188 | 2517.28 | 0.70% |
| 2024-04-23 | 1.94 | 1.96 | 0.04 | 2.08% | 1.93 | 1.98 | 115356 | 2258.76 | 0.65% |
| 2024-04-22 | 1.98 | 1.92 | -0.07 | -3.52% | 1.89 | 1.99 | 143483 | 2775.04 | 0.80% |
| 2024-04-19 | 1.98 | 1.99 | 0.01 | 0.51% | 1.97 | 2.05 | 150699 | 3021.55 | 0.84% |
| 2024-04-18 | 2.03 | 1.98 | -0.06 | -2.94% | 1.96 | 2.05 | 190823 | 3822.97 | 1.07% |
| 2024-04-17 | 1.81 | 2.04 | 0.17 | 9.09% | 1.80 | 2.05 | 296183 | 5858.61 | 1.66% |
| 2024-04-16 | 2.05 | 1.87 | -0.21 | -10.10% | 1.87 | 2.07 | 268574 | 5167.46 | 1.50% |
| 2024-04-15 | 2.24 | 2.08 | -0.16 | -7.14% | 2.03 | 2.24 | 281877 | 5973.08 | 1.58% |
| 2024-04-12 | 2.30 | 2.24 | -0.06 | -2.61% | 2.24 | 2.30 | 131718 | 2984.89 | 0.74% |
| 2024-04-11 | 2.25 | 2.30 | 0.03 | 1.32% | 2.22 | 2.34 | 186957 | 4289.34 | 1.05% |
| 2024-04-10 | 2.31 | 2.27 | -0.04 | -1.73% | 2.25 | 2.37 | 190214 | 4381.94 | 1.06% |
| 2024-04-09 | 2.26 | 2.31 | 0.05 | 2.21% | 2.26 | 2.32 | 131168 | 3008.28 | 0.73% |
| 2024-04-08 | 2.35 | 2.26 | -0.08 | -3.42% | 2.26 | 2.35 | 165324 | 3800.90 | 0.92% |
| 2024-04-03 | 2.40 | 2.34 | -0.06 | -2.50% | 2.33 | 2.40 | 148364 | 3492.08 | 0.83% |
| 2024-04-02 | 2.39 | 2.40 | 0.02 | 0.84% | 2.37 | 2.44 | 219698 | 5295.84 | 1.23% |
| 2024-04-01 | 2.34 | 2.38 | 0.05 | 2.15% | 2.33 | 2.39 | 204193 | 4823.92 | 1.14% |
| 2024-03-29 | 2.29 | 2.33 | 0.05 | 2.19% | 2.27 | 2.37 | 166091 | 3866.64 | 0.93% |
| 2024-03-28 | 2.21 | 2.28 | 0.05 | 2.24% | 2.21 | 2.31 | 200766 | 4556.02 | 1.12% |
| 2024-03-27 | 2.32 | 2.23 | -0.09 | -3.88% | 2.22 | 2.35 | 180328 | 4122.47 | 1.01% |
| 2024-03-26 | 2.30 | 2.32 | 0.02 | 0.87% | 2.26 | 2.33 | 189768 | 4355.20 | 1.06% |
| 2024-03-25 | 2.36 | 2.30 | -0.08 | -3.36% | 2.30 | 2.38 | 205798 | 4824.12 | 1.15% |
| 2024-03-22 | 2.45 | 2.38 | -0.07 | -2.86% | 2.36 | 2.46 | 277683 | 6632.12 | 1.55% |
| 2024-03-21 | 2.39 | 2.45 | 0.06 | 2.51% | 2.38 | 2.47 | 402708 | 9775.69 | 2.25% |
| 2024-03-20 | 2.35 | 2.39 | 0.03 | 1.27% | 2.35 | 2.41 | 267227 | 6361.04 | 1.49% |
| 2024-03-19 | 2.42 | 2.36 | -0.05 | -2.07% | 2.35 | 2.43 | 340368 | 8114.52 | 1.90% |
| 2024-03-18 | 2.38 | 2.41 | 0.05 | 2.12% | 2.33 | 2.48 | 475060 | 11340.74 | 2.66% |
| 2024-03-15 | 2.27 | 2.36 | 0.07 | 3.06% | 2.25 | 2.37 | 395226 | 9172.82 | 2.21% |
| 2024-03-14 | 2.27 | 2.29 | 0.01 | 0.44% | 2.24 | 2.31 | 283226 | 6462.27 | 1.58% |
| 2024-03-13 | 2.32 | 2.28 | -0.05 | -2.15% | 2.27 | 2.33 | 280761 | 6427.33 | 1.57% |
| 2024-03-12 | 2.30 | 2.33 | 0.03 | 1.30% | 2.25 | 2.33 | 354782 | 8110.71 | 1.98% |
| 2024-03-11 | 2.31 | 2.30 | 0.00 | 0.00% | 2.24 | 2.33 | 473800 | 10787.46 | 2.65% |
| 2024-03-08 | 2.41 | 2.30 | -0.11 | -4.56% | 2.27 | 2.42 | 729260 | 16853.83 | 4.08% |
| 2024-03-07 | 2.17 | 2.41 | 0.22 | 10.05% | 2.17 | 2.41 | 323073 | 7643.11 | 1.81% |
| 2024-03-06 | 2.11 | 2.19 | 0.09 | 4.29% | 2.10 | 2.22 | 325261 | 7048.88 | 1.82% |
| 2024-03-05 | 2.17 | 2.10 | -0.08 | -3.67% | 2.09 | 2.17 | 217231 | 4617.76 | 1.21% |
| 2024-03-04 | 2.20 | 2.18 | -0.02 | -0.91% | 2.15 | 2.23 | 182747 | 3981.29 | 1.02% |
| 2024-03-01 | 2.23 | 2.20 | -0.02 | -0.90% | 2.16 | 2.25 | 254890 | 5604.08 | 1.43% |
| 2024-02-29 | 2.10 | 2.22 | 0.11 | 5.21% | 2.08 | 2.23 | 341144 | 7426.66 | 1.91% |
| 2024-02-28 | 2.32 | 2.11 | -0.19 | -8.26% | 2.09 | 2.34 | 465028 | 10414.04 | 2.60% |
| 2024-02-27 | 2.22 | 2.30 | 0.06 | 2.68% | 2.20 | 2.31 | 397626 | 9053.75 | 2.22% |
| 2024-02-26 | 2.22 | 2.24 | 0.08 | 3.70% | 2.19 | 2.33 | 521810 | 11780.90 | 2.92% |
| 2024-02-23 | 2.14 | 2.16 | 0.08 | 3.85% | 2.08 | 2.17 | 431439 | 9186.48 | 2.41% |
| 2024-02-22 | 2.13 | 2.08 | -0.01 | -0.48% | 2.01 | 2.13 | 481768 | 9924.70 | 2.69% |
| 2024-02-21 | 1.90 | 2.09 | 0.19 | 10.00% | 1.86 | 2.09 | 265521 | 5347.53 | 1.49% |
| 2024-02-20 | 1.93 | 1.90 | 0.01 | 0.53% | 1.86 | 1.95 | 433777 | 8228.78 | 2.43% |
| 2024-02-19 | 1.72 | 1.89 | 0.17 | 9.88% | 1.72 | 1.89 | 230974 | 4245.98 | 1.29% |
| 2024-02-08 | 1.54 | 1.72 | 0.16 | 10.26% | 1.50 | 1.72 | 445725 | 7189.93 | 2.49% |
| 2024-02-07 | 1.75 | 1.56 | -0.16 | -9.30% | 1.55 | 1.76 | 462896 | 7487.77 | 2.59% |
| 2024-02-06 | 1.68 | 1.72 | -0.11 | -6.01% | 1.65 | 1.84 | 422469 | 7185.12 | 2.36% |
| 2024-02-05 | 2.01 | 1.83 | -0.20 | -9.85% | 1.83 | 2.02 | 240848 | 4465.74 | 1.35% |
| 2024-02-02 | 2.20 | 2.03 | -0.13 | -6.02% | 1.95 | 2.23 | 232222 | 4848.24 | 1.30% |
| 2024-02-01 | 2.22 | 2.16 | -0.07 | -3.14% | 2.11 | 2.22 | 185031 | 4009.88 | 1.03% |
| 2024-01-31 | 2.35 | 2.23 | -0.12 | -5.11% | 2.22 | 2.37 | 198492 | 4534.11 | 1.11% |