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 | 1.89 | 1.97 | 0.08 | 4.23% | 1.88 | 2.00 | 1665132 | 32722.31 | 1.18% |
| 2024-05-15 | 1.88 | 1.89 | 0.01 | 0.53% | 1.86 | 1.93 | 888498 | 16862.79 | 0.63% |
| 2024-05-14 | 1.84 | 1.88 | 0.02 | 1.08% | 1.84 | 1.89 | 751112 | 14072.30 | 0.53% |
| 2024-05-13 | 1.87 | 1.86 | -0.03 | -1.59% | 1.83 | 1.88 | 699197 | 12987.23 | 0.50% |
| 2024-05-10 | 1.84 | 1.89 | 0.05 | 2.72% | 1.82 | 1.91 | 1082780 | 20226.42 | 0.77% |
| 2024-05-09 | 1.80 | 1.84 | 0.04 | 2.22% | 1.80 | 1.87 | 618386 | 11339.74 | 0.44% |
| 2024-05-08 | 1.85 | 1.80 | -0.06 | -3.23% | 1.79 | 1.86 | 551057 | 10018.15 | 0.39% |
| 2024-05-07 | 1.82 | 1.86 | 0.02 | 1.09% | 1.80 | 1.88 | 1022373 | 18818.22 | 0.73% |
| 2024-05-06 | 1.88 | 1.84 | 0.00 | 0.00% | 1.83 | 1.90 | 896061 | 16695.89 | 0.64% |
| 2024-04-30 | 1.89 | 1.84 | -0.08 | -4.17% | 1.82 | 1.89 | 1282681 | 23687.77 | 0.91% |
| 2024-04-29 | 1.75 | 1.92 | 0.16 | 9.09% | 1.74 | 1.93 | 1638924 | 30617.11 | 1.17% |
| 2024-04-26 | 1.69 | 1.76 | 0.07 | 4.14% | 1.67 | 1.76 | 703634 | 12148.00 | 0.50% |
| 2024-04-25 | 1.68 | 1.69 | 0.00 | 0.00% | 1.66 | 1.71 | 382644 | 6468.65 | 0.27% |
| 2024-04-24 | 1.70 | 1.69 | -0.01 | -0.59% | 1.67 | 1.70 | 435700 | 7339.18 | 0.31% |
| 2024-04-23 | 1.71 | 1.70 | -0.01 | -0.58% | 1.68 | 1.73 | 348273 | 5944.14 | 0.25% |
| 2024-04-22 | 1.73 | 1.71 | -0.02 | -1.16% | 1.71 | 1.76 | 445364 | 7691.13 | 0.32% |
| 2024-04-19 | 1.73 | 1.73 | 0.00 | 0.00% | 1.71 | 1.76 | 394008 | 6827.42 | 0.28% |
| 2024-04-18 | 1.73 | 1.73 | 0.00 | 0.00% | 1.71 | 1.76 | 566950 | 9853.38 | 0.40% |
| 2024-04-17 | 1.66 | 1.73 | 0.08 | 4.85% | 1.65 | 1.75 | 865420 | 14860.61 | 0.62% |
| 2024-04-16 | 1.72 | 1.65 | -0.08 | -4.62% | 1.65 | 1.72 | 798723 | 13431.24 | 0.57% |
| 2024-04-15 | 1.75 | 1.73 | -0.04 | -2.26% | 1.70 | 1.79 | 769785 | 13373.83 | 0.55% |
| 2024-04-12 | 1.82 | 1.77 | -0.06 | -3.28% | 1.75 | 1.84 | 766734 | 13703.21 | 0.55% |
| 2024-04-11 | 1.83 | 1.83 | -0.02 | -1.08% | 1.81 | 1.86 | 626001 | 11477.96 | 0.45% |
| 2024-04-10 | 1.89 | 1.85 | -0.04 | -2.12% | 1.83 | 1.89 | 581973 | 10787.50 | 0.41% |
| 2024-04-09 | 1.86 | 1.89 | 0.03 | 1.61% | 1.85 | 1.89 | 447526 | 8399.03 | 0.32% |
| 2024-04-08 | 1.90 | 1.86 | -0.05 | -2.62% | 1.86 | 1.91 | 627315 | 11857.95 | 0.45% |
| 2024-04-03 | 1.92 | 1.91 | -0.02 | -1.04% | 1.90 | 1.94 | 502451 | 9629.95 | 0.36% |
| 2024-04-02 | 1.94 | 1.93 | -0.01 | -0.52% | 1.91 | 1.95 | 657791 | 12688.28 | 0.47% |
| 2024-04-01 | 1.92 | 1.94 | 0.02 | 1.04% | 1.91 | 1.95 | 546851 | 10574.22 | 0.39% |
| 2024-03-29 | 1.93 | 1.92 | -0.02 | -1.03% | 1.90 | 1.94 | 537117 | 10272.40 | 0.38% |
| 2024-03-28 | 1.93 | 1.94 | 0.00 | 0.00% | 1.92 | 1.97 | 650476 | 12653.22 | 0.46% |
| 2024-03-27 | 2.02 | 1.94 | -0.08 | -3.96% | 1.94 | 2.02 | 789034 | 15559.83 | 0.56% |
| 2024-03-26 | 2.00 | 2.02 | 0.01 | 0.50% | 1.98 | 2.04 | 781275 | 15668.85 | 0.56% |
| 2024-03-25 | 2.04 | 2.01 | -0.03 | -1.47% | 2.00 | 2.07 | 763547 | 15483.13 | 0.54% |
| 2024-03-22 | 2.08 | 2.04 | -0.05 | -2.39% | 2.01 | 2.09 | 679230 | 13874.55 | 0.48% |
| 2024-03-21 | 2.09 | 2.09 | 0.00 | 0.00% | 2.08 | 2.12 | 525626 | 11032.01 | 0.37% |
| 2024-03-20 | 2.09 | 2.09 | -0.01 | -0.48% | 2.08 | 2.11 | 457483 | 9568.96 | 0.33% |
| 2024-03-19 | 2.12 | 2.10 | -0.03 | -1.41% | 2.09 | 2.13 | 555386 | 11716.50 | 0.40% |
| 2024-03-18 | 2.15 | 2.13 | -0.02 | -0.93% | 2.10 | 2.16 | 744243 | 15772.61 | 0.53% |
| 2024-03-15 | 2.13 | 2.15 | 0.01 | 0.47% | 2.11 | 2.16 | 576186 | 12303.79 | 0.41% |
| 2024-03-14 | 2.14 | 2.14 | 0.01 | 0.47% | 2.12 | 2.17 | 591424 | 12690.91 | 0.42% |
| 2024-03-13 | 2.19 | 2.13 | -0.07 | -3.18% | 2.12 | 2.20 | 685707 | 14712.04 | 0.49% |
| 2024-03-12 | 2.12 | 2.20 | 0.08 | 3.77% | 2.10 | 2.22 | 970084 | 21006.12 | 0.69% |
| 2024-03-11 | 2.06 | 2.12 | 0.06 | 2.91% | 2.06 | 2.13 | 682228 | 14265.01 | 0.49% |
| 2024-03-08 | 2.08 | 2.06 | -0.02 | -0.96% | 2.04 | 2.09 | 503312 | 10391.28 | 0.36% |
| 2024-03-07 | 2.09 | 2.08 | -0.02 | -0.95% | 2.08 | 2.13 | 558880 | 11739.91 | 0.40% |
| 2024-03-06 | 2.10 | 2.10 | 0.00 | 0.00% | 2.07 | 2.13 | 435135 | 9137.29 | 0.31% |
| 2024-03-05 | 2.13 | 2.10 | -0.03 | -1.41% | 2.08 | 2.14 | 542872 | 11437.28 | 0.39% |
| 2024-03-04 | 2.18 | 2.13 | -0.06 | -2.74% | 2.11 | 2.18 | 578965 | 12364.64 | 0.41% |
| 2024-03-01 | 2.20 | 2.19 | -0.01 | -0.45% | 2.17 | 2.21 | 502722 | 11028.03 | 0.36% |
| 2024-02-29 | 2.14 | 2.20 | 0.04 | 1.85% | 2.14 | 2.20 | 594347 | 12974.26 | 0.42% |
| 2024-02-28 | 2.21 | 2.16 | -0.06 | -2.70% | 2.16 | 2.26 | 794899 | 17632.09 | 0.57% |
| 2024-02-27 | 2.16 | 2.22 | 0.05 | 2.30% | 2.15 | 2.23 | 551625 | 12137.89 | 0.39% |
| 2024-02-26 | 2.18 | 2.17 | -0.02 | -0.91% | 2.15 | 2.22 | 517630 | 11285.76 | 0.37% |
| 2024-02-23 | 2.16 | 2.19 | 0.03 | 1.39% | 2.15 | 2.19 | 543998 | 11804.33 | 0.39% |
| 2024-02-22 | 2.15 | 2.16 | 0.00 | 0.00% | 2.12 | 2.17 | 532420 | 11430.53 | 0.38% |
| 2024-02-21 | 2.08 | 2.16 | 0.06 | 2.86% | 2.07 | 2.22 | 889055 | 19150.59 | 0.63% |
| 2024-02-20 | 2.07 | 2.10 | 0.02 | 0.96% | 2.05 | 2.11 | 554716 | 11525.81 | 0.39% |
| 2024-02-19 | 2.09 | 2.08 | 0.01 | 0.48% | 2.03 | 2.10 | 1050255 | 21652.54 | 0.75% |
| 2024-02-08 | 1.98 | 2.07 | 0.09 | 4.55% | 1.97 | 2.09 | 1129589 | 22992.06 | 0.80% |
| 2024-02-07 | 1.99 | 1.98 | -0.01 | -0.50% | 1.94 | 2.03 | 1082524 | 21536.20 | 0.77% |