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 | 1.87 | -0.01 | -0.53% | 1.87 | 1.91 | 536771 | 10113.22 | 0.40% |
| 2024-05-15 | 1.90 | 1.88 | -0.02 | -1.05% | 1.88 | 1.91 | 400566 | 7564.82 | 0.30% |
| 2024-05-14 | 1.92 | 1.90 | -0.02 | -1.04% | 1.90 | 1.94 | 442330 | 8459.69 | 0.33% |
| 2024-05-13 | 1.90 | 1.92 | 0.02 | 1.05% | 1.88 | 1.93 | 601487 | 11500.04 | 0.44% |
| 2024-05-10 | 1.91 | 1.90 | 0.00 | 0.00% | 1.90 | 1.93 | 467734 | 8938.17 | 0.34% |
| 2024-05-09 | 1.86 | 1.90 | 0.03 | 1.60% | 1.86 | 1.92 | 641688 | 12198.81 | 0.47% |
| 2024-05-08 | 1.90 | 1.87 | -0.04 | -2.09% | 1.86 | 1.91 | 579040 | 10944.97 | 0.43% |
| 2024-05-07 | 1.91 | 1.91 | 0.00 | 0.00% | 1.89 | 1.92 | 485554 | 9253.38 | 0.36% |
| 2024-05-06 | 1.88 | 1.91 | 0.04 | 2.14% | 1.87 | 1.91 | 673626 | 12778.76 | 0.50% |
| 2024-04-30 | 1.89 | 1.87 | -0.02 | -1.06% | 1.87 | 1.91 | 700740 | 13229.11 | 0.52% |
| 2024-04-29 | 1.88 | 1.89 | 0.00 | 0.00% | 1.86 | 1.90 | 778804 | 14666.03 | 0.57% |
| 2024-04-26 | 1.87 | 1.89 | 0.02 | 1.07% | 1.85 | 1.89 | 720580 | 13501.18 | 0.53% |
| 2024-04-25 | 1.85 | 1.87 | 0.02 | 1.08% | 1.84 | 1.88 | 495366 | 9235.90 | 0.37% |
| 2024-04-24 | 1.86 | 1.85 | -0.01 | -0.54% | 1.84 | 1.88 | 565430 | 10475.81 | 0.42% |
| 2024-04-23 | 1.87 | 1.86 | -0.01 | -0.53% | 1.85 | 1.89 | 762400 | 14213.02 | 0.56% |
| 2024-04-22 | 1.95 | 1.87 | -0.10 | -5.08% | 1.87 | 1.96 | 1319141 | 25190.87 | 0.97% |
| 2024-04-19 | 1.92 | 1.97 | 0.05 | 2.60% | 1.91 | 2.01 | 1577524 | 31123.33 | 1.16% |
| 2024-04-18 | 1.93 | 1.92 | -0.02 | -1.03% | 1.91 | 1.95 | 782492 | 15100.19 | 0.58% |
| 2024-04-17 | 1.91 | 1.94 | 0.02 | 1.04% | 1.91 | 1.95 | 937996 | 18048.00 | 0.69% |
| 2024-04-16 | 1.95 | 1.92 | -0.04 | -2.04% | 1.90 | 1.97 | 1023332 | 19770.92 | 0.75% |
| 2024-04-15 | 1.93 | 1.96 | 0.01 | 0.51% | 1.91 | 1.98 | 952984 | 18584.35 | 0.70% |
| 2024-04-12 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.98 | 832930 | 16302.95 | 0.61% |
| 2024-04-11 | 1.91 | 1.94 | 0.02 | 1.04% | 1.91 | 1.98 | 914726 | 17856.83 | 0.67% |
| 2024-04-10 | 1.93 | 1.92 | -0.01 | -0.52% | 1.90 | 1.94 | 593527 | 11420.01 | 0.44% |
| 2024-04-09 | 1.93 | 1.93 | -0.01 | -0.52% | 1.92 | 1.95 | 712315 | 13755.20 | 0.52% |
| 2024-04-08 | 1.95 | 1.94 | -0.02 | -1.02% | 1.93 | 1.97 | 889090 | 17365.96 | 0.66% |
| 2024-04-03 | 1.92 | 1.96 | 0.04 | 2.08% | 1.91 | 1.96 | 1004343 | 19553.44 | 0.74% |
| 2024-04-02 | 1.90 | 1.92 | 0.02 | 1.05% | 1.90 | 1.94 | 880881 | 16942.34 | 0.65% |
| 2024-04-01 | 1.89 | 1.90 | 0.00 | 0.00% | 1.87 | 1.92 | 909091 | 17264.18 | 0.67% |
| 2024-03-29 | 1.82 | 1.90 | 0.08 | 4.40% | 1.82 | 1.90 | 1063738 | 19901.62 | 0.78% |
| 2024-03-28 | 1.79 | 1.82 | 0.03 | 1.68% | 1.78 | 1.83 | 581450 | 10516.15 | 0.43% |
| 2024-03-27 | 1.84 | 1.79 | -0.05 | -2.72% | 1.79 | 1.85 | 585194 | 10632.46 | 0.43% |
| 2024-03-26 | 1.85 | 1.84 | -0.01 | -0.54% | 1.82 | 1.86 | 606568 | 11142.87 | 0.45% |
| 2024-03-25 | 1.84 | 1.85 | 0.01 | 0.54% | 1.84 | 1.88 | 596847 | 11084.66 | 0.44% |
| 2024-03-22 | 1.89 | 1.84 | -0.04 | -2.13% | 1.84 | 1.89 | 581692 | 10793.61 | 0.43% |
| 2024-03-21 | 1.91 | 1.88 | -0.03 | -1.57% | 1.88 | 1.92 | 515740 | 9762.77 | 0.38% |
| 2024-03-20 | 1.88 | 1.91 | 0.03 | 1.60% | 1.87 | 1.92 | 702534 | 13332.42 | 0.52% |
| 2024-03-19 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.90 | 781852 | 14755.64 | 0.58% |
| 2024-03-18 | 1.85 | 1.87 | 0.01 | 0.54% | 1.85 | 1.87 | 559078 | 10411.74 | 0.41% |
| 2024-03-15 | 1.85 | 1.86 | 0.01 | 0.54% | 1.83 | 1.86 | 586955 | 10840.39 | 0.43% |
| 2024-03-14 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.86 | 666274 | 12317.75 | 0.49% |
| 2024-03-13 | 1.84 | 1.84 | 0.00 | 0.00% | 1.82 | 1.85 | 432695 | 7928.92 | 0.32% |
| 2024-03-12 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.86 | 542824 | 10000.99 | 0.40% |
| 2024-03-11 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.85 | 429494 | 7897.15 | 0.32% |
| 2024-03-08 | 1.84 | 1.84 | 0.01 | 0.55% | 1.82 | 1.84 | 345572 | 6329.30 | 0.25% |
| 2024-03-07 | 1.84 | 1.83 | -0.01 | -0.54% | 1.83 | 1.86 | 488578 | 9016.61 | 0.36% |
| 2024-03-06 | 1.84 | 1.84 | 0.00 | 0.00% | 1.83 | 1.85 | 315518 | 5807.24 | 0.23% |
| 2024-03-05 | 1.83 | 1.84 | 0.00 | 0.00% | 1.83 | 1.86 | 565927 | 10425.01 | 0.42% |
| 2024-03-04 | 1.86 | 1.84 | -0.02 | -1.08% | 1.83 | 1.86 | 492764 | 9072.52 | 0.36% |
| 2024-03-01 | 1.86 | 1.86 | 0.01 | 0.54% | 1.84 | 1.87 | 605017 | 11198.05 | 0.45% |
| 2024-02-29 | 1.82 | 1.85 | 0.02 | 1.09% | 1.82 | 1.86 | 749565 | 13799.90 | 0.55% |
| 2024-02-28 | 1.84 | 1.83 | -0.01 | -0.54% | 1.83 | 1.87 | 979018 | 18113.41 | 0.72% |
| 2024-02-27 | 1.82 | 1.84 | 0.02 | 1.10% | 1.82 | 1.85 | 482559 | 8833.70 | 0.36% |
| 2024-02-26 | 1.83 | 1.82 | -0.01 | -0.55% | 1.82 | 1.85 | 635365 | 11669.04 | 0.47% |
| 2024-02-23 | 1.83 | 1.83 | 0.00 | 0.00% | 1.81 | 1.84 | 516542 | 9418.90 | 0.38% |
| 2024-02-22 | 1.80 | 1.83 | 0.02 | 1.10% | 1.80 | 1.83 | 612674 | 11118.69 | 0.45% |
| 2024-02-21 | 1.80 | 1.81 | 0.01 | 0.56% | 1.79 | 1.85 | 697614 | 12735.20 | 0.51% |
| 2024-02-20 | 1.82 | 1.80 | -0.02 | -1.10% | 1.79 | 1.83 | 499726 | 9001.37 | 0.37% |
| 2024-02-19 | 1.87 | 1.82 | -0.02 | -1.09% | 1.80 | 1.87 | 789849 | 14479.79 | 0.58% |
| 2024-02-08 | 1.84 | 1.84 | 0.00 | 0.00% | 1.83 | 1.90 | 1245497 | 23296.75 | 0.92% |
| 2024-02-07 | 1.74 | 1.84 | 0.10 | 5.75% | 1.74 | 1.84 | 1104655 | 19898.68 | 0.81% |
| 2024-02-06 | 1.64 | 1.74 | 0.09 | 5.45% | 1.63 | 1.78 | 822478 | 14033.63 | 0.61% |