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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 1.92 | 1.87 | 0.04 | 2.19% | 1.80 | 1.92 | 808106 | 15274.00 | 5.80% |
| 2024-05-16 | 1.83 | 1.83 | 0.09 | 5.17% | 1.83 | 1.83 | 85052 | 1556.46 | 0.61% |
| 2024-05-15 | 1.78 | 1.74 | -0.09 | -4.92% | 1.74 | 1.79 | 740738 | 12982.01 | 5.32% |
| 2024-05-14 | 1.68 | 1.83 | 0.06 | 3.39% | 1.68 | 1.86 | 1326300 | 23352.05 | 9.52% |
| 2024-05-13 | 1.77 | 1.77 | -0.09 | -4.84% | 1.77 | 1.77 | 87862 | 1555.16 | 0.63% |
| 2024-05-10 | 1.86 | 1.86 | -0.10 | -5.10% | 1.86 | 1.89 | 306613 | 5717.75 | 2.20% |
| 2024-05-09 | 1.96 | 1.96 | -0.10 | -4.85% | 1.96 | 2.02 | 812118 | 15936.70 | 5.83% |
| 2024-05-08 | 2.06 | 2.06 | -0.11 | -5.07% | 2.06 | 2.06 | 41965 | 864.48 | 0.30% |
| 2024-05-07 | 2.17 | 2.17 | -0.11 | -4.82% | 2.17 | 2.17 | 82542 | 1791.16 | 0.59% |
| 2024-05-06 | 2.29 | 2.28 | -0.12 | -5.00% | 2.28 | 2.37 | 842246 | 19299.12 | 6.05% |
| 2024-04-29 | 2.39 | 2.40 | -0.12 | -4.76% | 2.39 | 2.60 | 1047724 | 25435.12 | 7.52% |
| 2024-04-26 | 2.52 | 2.52 | -0.13 | -4.91% | 2.52 | 2.52 | 132989 | 3351.32 | 0.95% |
| 2024-04-25 | 2.39 | 2.65 | 0.13 | 5.16% | 2.39 | 2.65 | 682820 | 16908.95 | 4.90% |
| 2024-04-24 | 2.52 | 2.52 | -0.13 | -4.91% | 2.52 | 2.60 | 512299 | 12932.66 | 3.68% |
| 2024-04-23 | 2.65 | 2.65 | -0.14 | -5.02% | 2.65 | 2.65 | 20264 | 537.00 | 0.15% |
| 2024-04-22 | 2.79 | 2.79 | -0.15 | -5.10% | 2.79 | 2.79 | 34044 | 949.83 | 0.24% |
| 2024-04-19 | 2.94 | 2.94 | -0.15 | -4.85% | 2.94 | 2.94 | 23636 | 694.90 | 0.17% |
| 2024-04-18 | 3.09 | 3.09 | -0.16 | -4.92% | 3.09 | 3.09 | 20242 | 625.48 | 0.15% |
| 2024-04-17 | 3.25 | 3.25 | -0.17 | -4.97% | 3.25 | 3.25 | 27959 | 908.67 | 0.20% |
| 2024-04-16 | 3.42 | 3.42 | -0.18 | -5.00% | 3.42 | 3.42 | 21376 | 731.06 | 0.15% |
| 2024-04-15 | 3.60 | 3.60 | -0.19 | -5.01% | 3.60 | 3.60 | 46153 | 1661.51 | 0.33% |
| 2024-04-12 | 3.88 | 3.79 | -0.19 | -4.77% | 3.78 | 3.95 | 422290 | 16080.53 | 3.03% |
| 2024-04-11 | 4.02 | 3.98 | -0.13 | -3.16% | 3.96 | 4.07 | 355028 | 14276.37 | 2.55% |
| 2024-04-10 | 3.95 | 4.11 | 0.18 | 4.58% | 3.90 | 4.13 | 486961 | 19893.55 | 3.50% |
| 2024-04-09 | 3.80 | 3.93 | 0.10 | 2.61% | 3.75 | 3.98 | 320076 | 12474.59 | 2.30% |
| 2024-04-08 | 3.99 | 3.83 | -0.20 | -4.96% | 3.83 | 3.99 | 589144 | 22825.88 | 4.23% |
| 2024-04-03 | 3.84 | 4.03 | 0.19 | 4.95% | 3.81 | 4.03 | 473737 | 18666.71 | 3.40% |
| 2024-04-02 | 3.84 | 3.84 | 0.18 | 4.92% | 3.66 | 3.84 | 929920 | 35253.86 | 6.68% |
| 2024-04-01 | 3.66 | 3.66 | 0.17 | 4.87% | 3.66 | 3.66 | 29921 | 1095.11 | 0.21% |
| 2024-03-29 | 3.49 | 3.49 | 0.17 | 5.12% | 3.45 | 3.49 | 327835 | 11438.01 | 2.35% |
| 2024-03-28 | 3.17 | 3.32 | 0.16 | 5.06% | 3.17 | 3.32 | 173915 | 5690.28 | 1.25% |
| 2024-03-27 | 3.27 | 3.16 | -0.11 | -3.36% | 3.16 | 3.30 | 213799 | 6894.26 | 1.54% |
| 2024-03-26 | 3.39 | 3.27 | -0.13 | -3.82% | 3.23 | 3.43 | 274085 | 9091.70 | 1.97% |
| 2024-03-25 | 3.49 | 3.40 | -0.12 | -3.41% | 3.40 | 3.50 | 200201 | 6893.64 | 1.44% |
| 2024-03-22 | 3.41 | 3.52 | 0.10 | 2.92% | 3.41 | 3.55 | 303922 | 10597.66 | 2.18% |
| 2024-03-21 | 3.58 | 3.42 | -0.17 | -4.74% | 3.41 | 3.64 | 393999 | 13775.27 | 2.83% |
| 2024-03-20 | 3.56 | 3.59 | 0.00 | 0.00% | 3.55 | 3.67 | 257193 | 9270.03 | 1.85% |
| 2024-03-19 | 3.50 | 3.59 | 0.09 | 2.57% | 3.47 | 3.68 | 452326 | 16340.60 | 3.25% |
| 2024-03-18 | 3.45 | 3.50 | 0.05 | 1.45% | 3.41 | 3.51 | 261580 | 9048.26 | 1.88% |
| 2024-03-15 | 3.34 | 3.45 | 0.09 | 2.68% | 3.32 | 3.47 | 225091 | 7656.74 | 1.62% |
| 2024-03-14 | 3.40 | 3.36 | -0.06 | -1.75% | 3.33 | 3.42 | 237849 | 8023.36 | 1.71% |
| 2024-03-13 | 3.36 | 3.42 | 0.05 | 1.48% | 3.34 | 3.45 | 283194 | 9652.61 | 2.03% |
| 2024-03-12 | 3.42 | 3.37 | -0.02 | -0.59% | 3.30 | 3.48 | 338687 | 11447.12 | 2.43% |
| 2024-03-11 | 3.44 | 3.39 | 0.03 | 0.89% | 3.37 | 3.49 | 499970 | 17138.57 | 3.59% |
| 2024-03-08 | 3.19 | 3.36 | 0.16 | 5.00% | 3.17 | 3.36 | 427226 | 14039.32 | 3.07% |
| 2024-03-07 | 3.07 | 3.20 | 0.12 | 3.90% | 3.05 | 3.23 | 555922 | 17592.69 | 3.99% |
| 2024-03-06 | 3.14 | 3.08 | -0.03 | -0.96% | 3.04 | 3.16 | 398352 | 12298.94 | 2.86% |
| 2024-03-05 | 3.07 | 3.11 | 0.02 | 0.65% | 3.05 | 3.18 | 318924 | 9954.22 | 2.29% |
| 2024-03-04 | 3.12 | 3.09 | -0.09 | -2.83% | 3.02 | 3.17 | 377214 | 11540.46 | 2.71% |
| 2024-03-01 | 3.36 | 3.18 | -0.17 | -5.07% | 3.18 | 3.39 | 393365 | 12760.13 | 2.82% |
| 2024-02-29 | 3.25 | 3.35 | 0.02 | 0.60% | 3.24 | 3.37 | 244803 | 8133.95 | 1.76% |
| 2024-02-28 | 3.50 | 3.33 | -0.17 | -4.86% | 3.33 | 3.53 | 364059 | 12480.19 | 2.61% |
| 2024-02-27 | 3.44 | 3.50 | 0.12 | 3.55% | 3.36 | 3.50 | 330996 | 11373.54 | 2.38% |
| 2024-02-26 | 3.34 | 3.38 | 0.03 | 0.90% | 3.30 | 3.46 | 284119 | 9565.67 | 2.04% |
| 2024-02-23 | 3.24 | 3.35 | 0.10 | 3.08% | 3.24 | 3.35 | 264176 | 8698.76 | 1.90% |
| 2024-02-22 | 3.18 | 3.25 | 0.04 | 1.25% | 3.17 | 3.30 | 212048 | 6875.68 | 1.52% |
| 2024-02-21 | 3.24 | 3.21 | -0.06 | -1.83% | 3.17 | 3.35 | 333097 | 10898.23 | 2.39% |
| 2024-02-20 | 3.10 | 3.27 | 0.12 | 3.81% | 3.06 | 3.30 | 316178 | 10027.35 | 2.27% |
| 2024-02-19 | 3.10 | 3.15 | 0.10 | 3.28% | 3.01 | 3.15 | 259078 | 8039.39 | 1.86% |