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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 1.73 | 1.71 | -0.03 | -1.72% | 1.70 | 1.74 | 172880 | 2961.63 | 0.60% |
| 2024-05-10 | 1.74 | 1.74 | 0.00 | 0.00% | 1.72 | 1.75 | 89002 | 1541.12 | 0.31% |
| 2024-05-09 | 1.72 | 1.74 | 0.02 | 1.16% | 1.71 | 1.75 | 145079 | 2517.51 | 0.51% |
| 2024-05-08 | 1.75 | 1.72 | -0.03 | -1.71% | 1.72 | 1.75 | 103112 | 1780.95 | 0.36% |
| 2024-05-07 | 1.75 | 1.75 | -0.01 | -0.57% | 1.73 | 1.76 | 170553 | 2972.98 | 0.59% |
| 2024-05-06 | 1.76 | 1.76 | 0.02 | 1.15% | 1.74 | 1.76 | 218443 | 3822.66 | 0.76% |
| 2024-04-30 | 1.79 | 1.74 | -0.06 | -3.33% | 1.73 | 1.79 | 233621 | 4106.53 | 0.81% |
| 2024-04-29 | 1.74 | 1.80 | 0.05 | 2.86% | 1.73 | 1.80 | 285457 | 5066.58 | 0.99% |
| 2024-04-26 | 1.73 | 1.75 | 0.02 | 1.16% | 1.71 | 1.76 | 190760 | 3307.75 | 0.66% |
| 2024-04-25 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.76 | 145109 | 2521.26 | 0.51% |
| 2024-04-24 | 1.73 | 1.73 | 0.01 | 0.58% | 1.70 | 1.73 | 117338 | 2016.99 | 0.41% |
| 2024-04-23 | 1.73 | 1.72 | -0.01 | -0.58% | 1.71 | 1.74 | 143122 | 2461.94 | 0.50% |
| 2024-04-22 | 1.78 | 1.73 | -0.05 | -2.81% | 1.73 | 1.79 | 192453 | 3357.44 | 0.67% |
| 2024-04-19 | 1.75 | 1.78 | 0.01 | 0.56% | 1.75 | 1.81 | 228728 | 4073.37 | 0.80% |
| 2024-04-18 | 1.76 | 1.77 | 0.01 | 0.57% | 1.74 | 1.77 | 235471 | 4143.27 | 0.82% |
| 2024-04-17 | 1.71 | 1.76 | 0.06 | 3.53% | 1.71 | 1.77 | 285848 | 4999.15 | 1.00% |
| 2024-04-16 | 1.80 | 1.70 | -0.11 | -6.08% | 1.70 | 1.80 | 366887 | 6386.78 | 1.28% |
| 2024-04-15 | 1.86 | 1.81 | -0.06 | -3.21% | 1.74 | 1.87 | 405041 | 7324.32 | 1.41% |
| 2024-04-12 | 1.89 | 1.87 | -0.04 | -2.09% | 1.86 | 1.90 | 292361 | 5492.07 | 1.02% |
| 2024-04-11 | 1.88 | 1.91 | 0.01 | 0.53% | 1.86 | 1.94 | 330723 | 6300.29 | 1.15% |
| 2024-04-10 | 1.96 | 1.90 | -0.06 | -3.06% | 1.88 | 1.97 | 470837 | 9041.42 | 1.64% |
| 2024-04-09 | 1.96 | 1.96 | -0.02 | -1.01% | 1.94 | 1.99 | 441634 | 8665.54 | 1.54% |
| 2024-04-08 | 2.04 | 1.98 | -0.07 | -3.41% | 1.96 | 2.07 | 758578 | 15261.91 | 2.64% |
| 2024-04-03 | 2.21 | 2.05 | -0.17 | -7.66% | 2.02 | 2.22 | 1246188 | 25731.78 | 4.34% |
| 2024-04-02 | 2.21 | 2.22 | 0.20 | 9.90% | 2.12 | 2.22 | 554829 | 12216.55 | 1.93% |
| 2024-04-01 | 1.92 | 2.02 | 0.18 | 9.78% | 1.92 | 2.02 | 519676 | 10424.28 | 1.81% |
| 2024-03-29 | 1.83 | 1.84 | 0.01 | 0.55% | 1.81 | 1.84 | 171252 | 3133.96 | 0.60% |
| 2024-03-28 | 1.82 | 1.83 | 0.01 | 0.55% | 1.81 | 1.84 | 176960 | 3226.37 | 0.62% |
| 2024-03-27 | 1.85 | 1.82 | -0.03 | -1.62% | 1.82 | 1.86 | 166578 | 3057.05 | 0.58% |
| 2024-03-26 | 1.85 | 1.85 | 0.00 | 0.00% | 1.82 | 1.86 | 165181 | 3025.60 | 0.58% |
| 2024-03-25 | 1.83 | 1.85 | 0.01 | 0.54% | 1.82 | 1.88 | 276550 | 5142.00 | 0.96% |
| 2024-03-22 | 1.86 | 1.84 | -0.02 | -1.08% | 1.83 | 1.88 | 190599 | 3526.80 | 0.66% |
| 2024-03-21 | 1.85 | 1.86 | 0.01 | 0.54% | 1.84 | 1.88 | 243919 | 4537.40 | 0.85% |
| 2024-03-20 | 1.85 | 1.85 | 0.00 | 0.00% | 1.82 | 1.86 | 197070 | 3622.16 | 0.69% |
| 2024-03-19 | 1.84 | 1.85 | 0.00 | 0.00% | 1.82 | 1.90 | 322569 | 6007.22 | 1.12% |
| 2024-03-18 | 1.88 | 1.85 | -0.04 | -2.12% | 1.81 | 1.89 | 418432 | 7680.17 | 1.46% |
| 2024-03-15 | 1.81 | 1.89 | 0.09 | 5.00% | 1.80 | 1.89 | 389065 | 7165.57 | 1.35% |
| 2024-03-14 | 1.79 | 1.80 | 0.00 | 0.00% | 1.78 | 1.84 | 223000 | 4031.29 | 0.78% |
| 2024-03-13 | 1.80 | 1.80 | 0.00 | 0.00% | 1.78 | 1.81 | 173016 | 3107.30 | 0.60% |
| 2024-03-12 | 1.78 | 1.80 | 0.02 | 1.12% | 1.76 | 1.80 | 172164 | 3066.84 | 0.60% |
| 2024-03-11 | 1.76 | 1.78 | 0.02 | 1.14% | 1.75 | 1.79 | 115538 | 2045.57 | 0.40% |
| 2024-03-08 | 1.78 | 1.76 | -0.02 | -1.12% | 1.73 | 1.79 | 148321 | 2609.52 | 0.52% |
| 2024-03-07 | 1.75 | 1.78 | 0.02 | 1.14% | 1.75 | 1.81 | 220501 | 3942.70 | 0.77% |
| 2024-03-06 | 1.71 | 1.76 | 0.03 | 1.73% | 1.71 | 1.77 | 144953 | 2535.34 | 0.50% |
| 2024-03-05 | 1.76 | 1.73 | -0.03 | -1.70% | 1.72 | 1.77 | 166049 | 2880.71 | 0.58% |
| 2024-03-04 | 1.78 | 1.76 | -0.03 | -1.68% | 1.75 | 1.79 | 140382 | 2475.65 | 0.49% |
| 2024-03-01 | 1.80 | 1.79 | -0.02 | -1.10% | 1.76 | 1.82 | 218481 | 3898.91 | 0.76% |
| 2024-02-29 | 1.77 | 1.81 | 0.03 | 1.69% | 1.75 | 1.81 | 237604 | 4243.66 | 0.83% |
| 2024-02-28 | 1.84 | 1.78 | -0.06 | -3.26% | 1.77 | 1.91 | 383885 | 7103.88 | 1.34% |
| 2024-02-27 | 1.80 | 1.84 | 0.04 | 2.22% | 1.79 | 1.85 | 169780 | 3103.63 | 0.59% |
| 2024-02-26 | 1.80 | 1.80 | 0.00 | 0.00% | 1.78 | 1.82 | 189703 | 3424.44 | 0.66% |
| 2024-02-23 | 1.79 | 1.80 | 0.01 | 0.56% | 1.76 | 1.81 | 187708 | 3360.49 | 0.65% |
| 2024-02-22 | 1.78 | 1.79 | 0.02 | 1.13% | 1.76 | 1.80 | 162987 | 2903.51 | 0.57% |
| 2024-02-21 | 1.73 | 1.77 | 0.03 | 1.72% | 1.71 | 1.81 | 253177 | 4486.88 | 0.88% |
| 2024-02-20 | 1.72 | 1.74 | 0.01 | 0.58% | 1.70 | 1.75 | 212830 | 3671.29 | 0.74% |
| 2024-02-19 | 1.71 | 1.73 | 0.03 | 1.76% | 1.70 | 1.77 | 379929 | 6579.19 | 1.32% |
| 2024-02-08 | 1.64 | 1.70 | 0.08 | 4.94% | 1.60 | 1.70 | 450814 | 7445.32 | 1.57% |
| 2024-02-07 | 1.66 | 1.62 | -0.05 | -2.99% | 1.58 | 1.67 | 468771 | 7586.98 | 1.63% |
| 2024-02-06 | 1.62 | 1.67 | 0.03 | 1.83% | 1.54 | 1.71 | 433134 | 6957.15 | 1.51% |
| 2024-02-05 | 1.80 | 1.64 | -0.17 | -9.39% | 1.63 | 1.80 | 381723 | 6411.55 | 1.33% |