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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 1.88 | 1.88 | 0.01 | 0.53% | 1.86 | 1.88 | 182906 | 3423.26 | 0.41% |
| 2024-05-09 | 1.85 | 1.87 | 0.02 | 1.08% | 1.85 | 1.88 | 228228 | 4263.94 | 0.51% |
| 2024-05-08 | 1.87 | 1.85 | -0.03 | -1.60% | 1.85 | 1.88 | 228586 | 4254.92 | 0.51% |
| 2024-05-07 | 1.88 | 1.88 | 0.00 | 0.00% | 1.86 | 1.89 | 271551 | 5084.89 | 0.61% |
| 2024-05-06 | 1.85 | 1.88 | 0.04 | 2.17% | 1.84 | 1.89 | 431403 | 8046.86 | 0.96% |
| 2024-04-30 | 1.84 | 1.84 | 0.00 | 0.00% | 1.82 | 1.85 | 277595 | 5095.39 | 0.62% |
| 2024-04-29 | 1.79 | 1.84 | 0.04 | 2.22% | 1.79 | 1.84 | 332972 | 6076.73 | 0.74% |
| 2024-04-26 | 1.77 | 1.80 | 0.02 | 1.12% | 1.76 | 1.80 | 280282 | 4980.40 | 0.63% |
| 2024-04-25 | 1.77 | 1.78 | 0.00 | 0.00% | 1.76 | 1.80 | 318858 | 5684.51 | 0.71% |
| 2024-04-24 | 1.84 | 1.78 | -0.08 | -4.30% | 1.76 | 1.84 | 715113 | 12769.38 | 1.60% |
| 2024-04-23 | 1.81 | 1.86 | 0.07 | 3.91% | 1.80 | 1.90 | 567684 | 10538.55 | 1.27% |
| 2024-04-22 | 1.80 | 1.79 | -0.01 | -0.56% | 1.78 | 1.81 | 207373 | 3723.95 | 0.46% |
| 2024-04-19 | 1.80 | 1.80 | 0.00 | 0.00% | 1.79 | 1.83 | 212565 | 3832.07 | 0.48% |
| 2024-04-18 | 1.80 | 1.80 | -0.01 | -0.55% | 1.78 | 1.82 | 209085 | 3765.18 | 0.47% |
| 2024-04-17 | 1.75 | 1.81 | 0.07 | 4.02% | 1.74 | 1.81 | 304740 | 5438.36 | 0.68% |
| 2024-04-16 | 1.80 | 1.74 | -0.07 | -3.87% | 1.73 | 1.80 | 384888 | 6773.35 | 0.86% |
| 2024-04-15 | 1.85 | 1.81 | -0.05 | -2.69% | 1.78 | 1.86 | 370380 | 6702.73 | 0.83% |
| 2024-04-12 | 1.87 | 1.86 | -0.02 | -1.06% | 1.84 | 1.88 | 277128 | 5135.35 | 0.62% |
| 2024-04-11 | 1.86 | 1.88 | 0.01 | 0.53% | 1.85 | 1.88 | 307089 | 5735.83 | 0.69% |
| 2024-04-10 | 1.90 | 1.87 | -0.02 | -1.06% | 1.86 | 1.91 | 355299 | 6710.14 | 0.79% |
| 2024-04-09 | 1.85 | 1.89 | 0.05 | 2.72% | 1.85 | 1.90 | 356644 | 6705.47 | 0.80% |
| 2024-04-08 | 1.86 | 1.84 | -0.03 | -1.60% | 1.84 | 1.89 | 302895 | 5662.50 | 0.68% |
| 2024-04-03 | 1.85 | 1.87 | 0.02 | 1.08% | 1.84 | 1.87 | 258676 | 4813.66 | 0.58% |
| 2024-04-02 | 1.85 | 1.85 | 0.00 | 0.00% | 1.84 | 1.87 | 288441 | 5352.07 | 0.65% |
| 2024-04-01 | 1.85 | 1.85 | -0.02 | -1.07% | 1.84 | 1.86 | 334170 | 6176.49 | 0.75% |
| 2024-03-29 | 1.82 | 1.87 | 0.05 | 2.75% | 1.81 | 1.87 | 376617 | 6916.80 | 0.84% |
| 2024-03-28 | 1.80 | 1.82 | 0.01 | 0.55% | 1.80 | 1.83 | 242016 | 4392.01 | 0.54% |
| 2024-03-27 | 1.85 | 1.81 | -0.04 | -2.16% | 1.80 | 1.85 | 210658 | 3843.59 | 0.47% |
| 2024-03-26 | 1.84 | 1.85 | 0.00 | 0.00% | 1.82 | 1.85 | 199019 | 3645.97 | 0.45% |
| 2024-03-25 | 1.85 | 1.85 | -0.01 | -0.54% | 1.82 | 1.86 | 235337 | 4337.12 | 0.53% |
| 2024-03-22 | 1.86 | 1.86 | -0.01 | -0.53% | 1.82 | 1.87 | 262281 | 4831.75 | 0.59% |
| 2024-03-21 | 1.88 | 1.87 | -0.01 | -0.53% | 1.85 | 1.88 | 202493 | 3777.71 | 0.45% |
| 2024-03-20 | 1.86 | 1.88 | 0.02 | 1.08% | 1.85 | 1.88 | 228150 | 4259.84 | 0.51% |
| 2024-03-19 | 1.87 | 1.86 | -0.01 | -0.53% | 1.85 | 1.88 | 205860 | 3837.03 | 0.46% |
| 2024-03-18 | 1.85 | 1.87 | 0.02 | 1.08% | 1.85 | 1.87 | 271426 | 5044.03 | 0.61% |
| 2024-03-15 | 1.82 | 1.85 | 0.02 | 1.09% | 1.82 | 1.85 | 254868 | 4683.11 | 0.57% |
| 2024-03-14 | 1.83 | 1.83 | 0.00 | 0.00% | 1.81 | 1.85 | 202117 | 3701.93 | 0.45% |
| 2024-03-13 | 1.85 | 1.83 | -0.01 | -0.54% | 1.83 | 1.86 | 251471 | 4628.03 | 0.56% |
| 2024-03-12 | 1.85 | 1.84 | 0.00 | 0.00% | 1.82 | 1.86 | 288954 | 5314.02 | 0.65% |
| 2024-03-11 | 1.83 | 1.84 | 0.00 | 0.00% | 1.82 | 1.85 | 269575 | 4944.63 | 0.60% |
| 2024-03-08 | 1.82 | 1.84 | 0.01 | 0.55% | 1.80 | 1.84 | 379339 | 6895.31 | 0.85% |
| 2024-03-07 | 1.77 | 1.83 | 0.06 | 3.39% | 1.76 | 1.83 | 600018 | 10841.75 | 1.34% |
| 2024-03-06 | 1.74 | 1.77 | 0.02 | 1.14% | 1.74 | 1.77 | 229278 | 4027.18 | 0.51% |
| 2024-03-05 | 1.77 | 1.75 | -0.02 | -1.13% | 1.73 | 1.77 | 265479 | 4647.44 | 0.59% |
| 2024-03-04 | 1.79 | 1.77 | -0.02 | -1.12% | 1.75 | 1.80 | 301839 | 5345.04 | 0.68% |
| 2024-03-01 | 1.80 | 1.79 | -0.01 | -0.56% | 1.77 | 1.81 | 306816 | 5487.32 | 0.69% |
| 2024-02-29 | 1.76 | 1.80 | 0.03 | 1.69% | 1.75 | 1.80 | 331589 | 5902.65 | 0.74% |
| 2024-02-28 | 1.82 | 1.77 | -0.05 | -2.75% | 1.75 | 1.85 | 479493 | 8655.46 | 1.07% |
| 2024-02-27 | 1.78 | 1.82 | 0.04 | 2.25% | 1.77 | 1.82 | 329770 | 5943.62 | 0.74% |
| 2024-02-26 | 1.76 | 1.78 | 0.01 | 0.56% | 1.75 | 1.81 | 399026 | 7091.28 | 0.89% |
| 2024-02-23 | 1.75 | 1.77 | 0.02 | 1.14% | 1.73 | 1.77 | 306154 | 5361.86 | 0.68% |
| 2024-02-22 | 1.74 | 1.75 | 0.01 | 0.57% | 1.72 | 1.76 | 249920 | 4347.60 | 0.56% |
| 2024-02-21 | 1.72 | 1.74 | 0.01 | 0.58% | 1.71 | 1.78 | 432530 | 7577.11 | 0.97% |
| 2024-02-20 | 1.72 | 1.73 | 0.00 | 0.00% | 1.70 | 1.73 | 242040 | 4155.41 | 0.54% |
| 2024-02-19 | 1.73 | 1.73 | 0.01 | 0.58% | 1.70 | 1.74 | 480307 | 8283.16 | 1.07% |
| 2024-02-08 | 1.64 | 1.72 | 0.10 | 6.17% | 1.60 | 1.73 | 699445 | 11554.47 | 1.56% |
| 2024-02-07 | 1.63 | 1.62 | -0.01 | -0.61% | 1.59 | 1.67 | 555297 | 9038.51 | 1.24% |
| 2024-02-06 | 1.53 | 1.63 | 0.07 | 4.49% | 1.51 | 1.65 | 519557 | 8202.49 | 1.16% |
| 2024-02-05 | 1.61 | 1.56 | -0.06 | -3.70% | 1.49 | 1.61 | 616334 | 9518.85 | 1.38% |
| 2024-02-02 | 1.71 | 1.62 | -0.09 | -5.26% | 1.60 | 1.72 | 539568 | 8945.15 | 1.21% |
| 2024-02-01 | 1.69 | 1.71 | 0.00 | 0.00% | 1.67 | 1.74 | 377052 | 6429.78 | 0.84% |
| 2024-01-31 | 1.78 | 1.71 | -0.03 | -1.72% | 1.70 | 1.80 | 438191 | 7695.93 | 0.98% |