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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 1.95 | 1.95 | -0.10 | -4.88% | 1.95 | 1.95 | 135664 | 2645.45 | 0.21% |
| 2024-05-06 | 2.05 | 2.05 | -0.11 | -5.09% | 2.05 | 2.05 | 135732 | 2782.51 | 0.21% |
| 2024-04-30 | 2.16 | 2.16 | -0.11 | -4.85% | 2.16 | 2.16 | 137295 | 2965.57 | 0.22% |
| 2024-04-26 | 2.29 | 2.27 | -0.02 | -0.87% | 2.23 | 2.34 | 2531558 | 57508.11 | 3.98% |
| 2024-04-25 | 2.26 | 2.29 | 0.02 | 0.88% | 2.24 | 2.37 | 2459502 | 56285.73 | 3.86% |
| 2024-04-24 | 2.24 | 2.27 | 0.03 | 1.34% | 2.18 | 2.28 | 2051034 | 45949.85 | 3.22% |
| 2024-04-23 | 2.31 | 2.24 | -0.06 | -2.61% | 2.21 | 2.35 | 2889716 | 65209.17 | 4.54% |
| 2024-04-22 | 2.48 | 2.30 | -0.24 | -9.45% | 2.29 | 2.49 | 5272471 | 124118.76 | 8.28% |
| 2024-04-19 | 2.40 | 2.54 | -0.13 | -4.87% | 2.40 | 2.68 | 4161799 | 105898.02 | 6.54% |
| 2024-04-18 | 2.71 | 2.67 | -0.08 | -2.91% | 2.66 | 2.72 | 1583601 | 42497.39 | 2.49% |
| 2024-04-17 | 2.65 | 2.75 | 0.07 | 2.61% | 2.64 | 2.76 | 1479763 | 40134.06 | 2.32% |
| 2024-04-16 | 2.72 | 2.68 | -0.07 | -2.55% | 2.66 | 2.77 | 1391713 | 37666.43 | 2.19% |
| 2024-04-15 | 2.78 | 2.75 | -0.04 | -1.43% | 2.70 | 2.80 | 1748237 | 48150.43 | 2.75% |
| 2024-04-12 | 2.79 | 2.79 | -0.01 | -0.36% | 2.76 | 2.86 | 1465238 | 41135.14 | 2.30% |
| 2024-04-11 | 2.71 | 2.80 | 0.10 | 3.70% | 2.69 | 2.85 | 2066561 | 57441.32 | 3.25% |
| 2024-04-10 | 2.74 | 2.70 | -0.06 | -2.17% | 2.68 | 2.75 | 1189883 | 32232.85 | 1.87% |
| 2024-04-09 | 2.79 | 2.76 | -0.02 | -0.72% | 2.73 | 2.81 | 1249552 | 34448.59 | 1.96% |
| 2024-04-08 | 2.74 | 2.78 | 0.02 | 0.72% | 2.72 | 2.88 | 2838030 | 79424.48 | 4.46% |
| 2024-04-03 | 2.65 | 2.76 | 0.10 | 3.76% | 2.65 | 2.77 | 2591916 | 70902.21 | 4.07% |
| 2024-04-02 | 2.61 | 2.66 | 0.03 | 1.14% | 2.61 | 2.68 | 1612041 | 42882.84 | 2.53% |
| 2024-04-01 | 2.63 | 2.63 | 0.00 | 0.00% | 2.61 | 2.65 | 1218931 | 32071.95 | 1.91% |
| 2024-03-29 | 2.54 | 2.63 | 0.11 | 4.37% | 2.53 | 2.64 | 1715778 | 44617.14 | 2.70% |
| 2024-03-28 | 2.49 | 2.52 | 0.01 | 0.40% | 2.48 | 2.54 | 865498 | 21765.05 | 1.36% |
| 2024-03-27 | 2.58 | 2.51 | -0.08 | -3.09% | 2.51 | 2.59 | 982904 | 25060.96 | 1.54% |
| 2024-03-26 | 2.62 | 2.59 | -0.02 | -0.77% | 2.57 | 2.63 | 901285 | 23365.70 | 1.42% |
| 2024-03-25 | 2.58 | 2.61 | 0.03 | 1.16% | 2.57 | 2.66 | 1559795 | 40959.80 | 2.45% |
| 2024-03-22 | 2.62 | 2.58 | -0.04 | -1.53% | 2.57 | 2.63 | 1025016 | 26596.53 | 1.61% |
| 2024-03-21 | 2.64 | 2.62 | -0.02 | -0.76% | 2.62 | 2.65 | 647515 | 17014.00 | 1.02% |
| 2024-03-20 | 2.64 | 2.64 | 0.00 | 0.00% | 2.61 | 2.65 | 776439 | 20432.47 | 1.22% |
| 2024-03-19 | 2.64 | 2.64 | -0.01 | -0.38% | 2.63 | 2.67 | 1124826 | 29815.58 | 1.77% |
| 2024-03-18 | 2.65 | 2.65 | 0.00 | 0.00% | 2.61 | 2.65 | 1111815 | 29275.48 | 1.75% |
| 2024-03-15 | 2.64 | 2.65 | 0.02 | 0.76% | 2.58 | 2.67 | 1422256 | 37436.84 | 2.23% |
| 2024-03-14 | 2.64 | 2.63 | -0.01 | -0.38% | 2.63 | 2.67 | 1054399 | 27924.81 | 1.66% |
| 2024-03-13 | 2.65 | 2.64 | -0.02 | -0.75% | 2.63 | 2.66 | 698770 | 18483.08 | 1.10% |
| 2024-03-12 | 2.66 | 2.66 | 0.00 | 0.00% | 2.64 | 2.68 | 1159932 | 30855.09 | 1.82% |
| 2024-03-11 | 2.69 | 2.66 | -0.04 | -1.48% | 2.63 | 2.69 | 1445207 | 38338.54 | 2.27% |
| 2024-03-08 | 2.70 | 2.70 | 0.00 | 0.00% | 2.67 | 2.72 | 1082945 | 29201.14 | 1.70% |
| 2024-03-07 | 2.69 | 2.70 | 0.01 | 0.37% | 2.68 | 2.74 | 1285834 | 34939.62 | 2.02% |
| 2024-03-06 | 2.67 | 2.69 | 0.01 | 0.37% | 2.66 | 2.71 | 869625 | 23397.66 | 1.37% |
| 2024-03-05 | 2.70 | 2.68 | -0.04 | -1.47% | 2.66 | 2.70 | 992778 | 26550.31 | 1.56% |
| 2024-03-04 | 2.67 | 2.72 | 0.05 | 1.87% | 2.66 | 2.76 | 1485846 | 40374.40 | 2.33% |
| 2024-03-01 | 2.69 | 2.67 | -0.02 | -0.74% | 2.65 | 2.70 | 838054 | 22382.04 | 1.32% |
| 2024-02-29 | 2.71 | 2.69 | 0.02 | 0.75% | 2.65 | 2.72 | 1085374 | 29101.37 | 1.70% |
| 2024-02-28 | 2.72 | 2.67 | -0.06 | -2.20% | 2.65 | 2.76 | 1687306 | 45689.96 | 2.65% |
| 2024-02-27 | 2.69 | 2.73 | 0.03 | 1.11% | 2.65 | 2.73 | 1016737 | 27385.79 | 1.60% |
| 2024-02-26 | 2.73 | 2.70 | -0.04 | -1.46% | 2.69 | 2.75 | 1136556 | 30854.78 | 1.79% |
| 2024-02-23 | 2.77 | 2.74 | -0.04 | -1.44% | 2.72 | 2.78 | 1229326 | 33683.32 | 1.93% |
| 2024-02-22 | 2.75 | 2.78 | 0.03 | 1.09% | 2.73 | 2.78 | 1012624 | 27937.98 | 1.59% |
| 2024-02-21 | 2.75 | 2.75 | -0.01 | -0.36% | 2.74 | 2.82 | 1237115 | 34310.69 | 1.94% |
| 2024-02-20 | 2.76 | 2.76 | -0.01 | -0.36% | 2.74 | 2.78 | 890174 | 24568.96 | 1.40% |
| 2024-02-19 | 2.77 | 2.77 | 0.03 | 1.09% | 2.74 | 2.80 | 1545639 | 42733.36 | 2.43% |
| 2024-02-08 | 2.71 | 2.74 | 0.05 | 1.86% | 2.71 | 2.84 | 1591349 | 44140.02 | 2.50% |
| 2024-02-07 | 2.62 | 2.69 | 0.08 | 3.07% | 2.60 | 2.73 | 1542038 | 41400.51 | 2.42% |
| 2024-02-06 | 2.40 | 2.61 | 0.13 | 5.24% | 2.36 | 2.66 | 1838590 | 46146.38 | 2.89% |
| 2024-02-05 | 2.73 | 2.48 | -0.24 | -8.82% | 2.45 | 2.73 | 2374119 | 60310.57 | 3.73% |
| 2024-02-02 | 2.80 | 2.72 | -0.09 | -3.20% | 2.69 | 2.82 | 1734888 | 47691.52 | 2.73% |
| 2024-02-01 | 2.77 | 2.81 | 0.02 | 0.72% | 2.75 | 2.85 | 1259948 | 35376.02 | 1.98% |
| 2024-01-31 | 2.85 | 2.79 | -0.06 | -2.11% | 2.77 | 2.87 | 1394974 | 39351.22 | 2.19% |
| 2024-01-30 | 2.87 | 2.85 | -0.04 | -1.38% | 2.83 | 2.92 | 1090664 | 31372.77 | 1.71% |
| 2024-01-29 | 2.97 | 2.89 | -0.08 | -2.69% | 2.88 | 2.99 | 1622566 | 47386.80 | 2.55% |