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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 1.71 | 1.73 | 0.02 | 1.17% | 1.71 | 1.75 | 165630 | 2867.84 | 0.62% |
| 2024-05-08 | 1.75 | 1.71 | -0.05 | -2.84% | 1.71 | 1.75 | 180396 | 3113.65 | 0.68% |
| 2024-05-07 | 1.74 | 1.76 | 0.01 | 0.57% | 1.72 | 1.77 | 281242 | 4903.78 | 1.06% |
| 2024-05-06 | 1.81 | 1.75 | -0.03 | -1.69% | 1.73 | 1.84 | 500914 | 8899.33 | 1.88% |
| 2024-04-30 | 1.83 | 1.78 | -0.08 | -4.30% | 1.77 | 1.84 | 401645 | 7209.18 | 1.51% |
| 2024-04-29 | 1.73 | 1.86 | 0.13 | 7.51% | 1.72 | 1.87 | 566371 | 10285.41 | 2.13% |
| 2024-04-26 | 1.68 | 1.73 | 0.05 | 2.98% | 1.66 | 1.73 | 195396 | 3325.68 | 0.73% |
| 2024-04-25 | 1.66 | 1.68 | 0.01 | 0.60% | 1.66 | 1.69 | 105227 | 1767.07 | 0.40% |
| 2024-04-24 | 1.65 | 1.67 | 0.02 | 1.21% | 1.63 | 1.67 | 113267 | 1871.71 | 0.43% |
| 2024-04-23 | 1.68 | 1.65 | -0.03 | -1.79% | 1.64 | 1.68 | 136762 | 2268.83 | 0.51% |
| 2024-04-22 | 1.68 | 1.68 | -0.01 | -0.59% | 1.67 | 1.70 | 125982 | 2116.21 | 0.47% |
| 2024-04-19 | 1.68 | 1.69 | 0.00 | 0.00% | 1.66 | 1.70 | 140487 | 2363.02 | 0.53% |
| 2024-04-18 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.71 | 202216 | 3419.62 | 0.76% |
| 2024-04-17 | 1.64 | 1.68 | 0.05 | 3.07% | 1.63 | 1.69 | 167807 | 2814.85 | 0.63% |
| 2024-04-16 | 1.70 | 1.63 | -0.08 | -4.68% | 1.63 | 1.70 | 268324 | 4447.14 | 1.01% |
| 2024-04-15 | 1.75 | 1.71 | -0.04 | -2.29% | 1.68 | 1.77 | 281042 | 4835.05 | 1.06% |
| 2024-04-12 | 1.78 | 1.75 | -0.03 | -1.69% | 1.74 | 1.79 | 137775 | 2426.75 | 0.52% |
| 2024-04-11 | 1.77 | 1.78 | 0.00 | 0.00% | 1.75 | 1.80 | 142028 | 2525.68 | 0.53% |
| 2024-04-10 | 1.83 | 1.78 | -0.05 | -2.73% | 1.77 | 1.83 | 262711 | 4715.57 | 0.99% |
| 2024-04-09 | 1.80 | 1.83 | 0.03 | 1.67% | 1.80 | 1.85 | 179156 | 3266.95 | 0.67% |
| 2024-04-08 | 1.83 | 1.80 | -0.03 | -1.64% | 1.80 | 1.84 | 202062 | 3679.03 | 0.76% |
| 2024-04-03 | 1.84 | 1.83 | -0.02 | -1.08% | 1.83 | 1.85 | 133324 | 2448.91 | 0.50% |
| 2024-04-02 | 1.84 | 1.85 | 0.00 | 0.00% | 1.83 | 1.88 | 254622 | 4712.97 | 0.96% |
| 2024-04-01 | 1.82 | 1.85 | 0.03 | 1.65% | 1.81 | 1.85 | 267211 | 4915.04 | 1.00% |
| 2024-03-29 | 1.80 | 1.82 | 0.00 | 0.00% | 1.80 | 1.83 | 178610 | 3233.11 | 0.67% |
| 2024-03-28 | 1.80 | 1.82 | 0.00 | 0.00% | 1.79 | 1.84 | 278289 | 5069.89 | 1.05% |
| 2024-03-27 | 1.87 | 1.82 | -0.06 | -3.19% | 1.81 | 1.88 | 388986 | 7132.25 | 1.46% |
| 2024-03-26 | 1.85 | 1.88 | 0.01 | 0.53% | 1.84 | 1.92 | 459064 | 8600.08 | 1.73% |
| 2024-03-25 | 1.92 | 1.87 | -0.10 | -5.08% | 1.86 | 1.95 | 796460 | 15134.88 | 2.99% |
| 2024-03-22 | 1.82 | 1.97 | 0.15 | 8.24% | 1.78 | 2.00 | 1227041 | 23591.03 | 4.61% |
| 2024-03-21 | 1.79 | 1.82 | 0.02 | 1.11% | 1.79 | 1.83 | 262925 | 4767.60 | 0.99% |
| 2024-03-20 | 1.79 | 1.80 | 0.02 | 1.12% | 1.78 | 1.80 | 187370 | 3357.54 | 0.70% |
| 2024-03-19 | 1.80 | 1.78 | -0.02 | -1.11% | 1.77 | 1.81 | 204170 | 3661.97 | 0.77% |
| 2024-03-18 | 1.80 | 1.80 | 0.00 | 0.00% | 1.78 | 1.81 | 159847 | 2868.32 | 0.60% |
| 2024-03-15 | 1.78 | 1.80 | 0.02 | 1.12% | 1.77 | 1.81 | 205623 | 3688.11 | 0.77% |
| 2024-03-14 | 1.78 | 1.78 | 0.00 | 0.00% | 1.77 | 1.80 | 173640 | 3100.43 | 0.65% |
| 2024-03-13 | 1.81 | 1.78 | -0.04 | -2.20% | 1.77 | 1.82 | 250129 | 4468.48 | 0.94% |
| 2024-03-12 | 1.76 | 1.82 | 0.06 | 3.41% | 1.74 | 1.83 | 408546 | 7313.98 | 1.54% |
| 2024-03-11 | 1.72 | 1.76 | 0.03 | 1.73% | 1.72 | 1.76 | 181314 | 3162.38 | 0.68% |
| 2024-03-08 | 1.74 | 1.73 | -0.01 | -0.57% | 1.71 | 1.75 | 165613 | 2860.93 | 0.62% |
| 2024-03-07 | 1.74 | 1.74 | 0.01 | 0.58% | 1.73 | 1.76 | 164566 | 2871.08 | 0.62% |
| 2024-03-06 | 1.72 | 1.73 | 0.00 | 0.00% | 1.72 | 1.76 | 168141 | 2926.66 | 0.63% |
| 2024-03-05 | 1.75 | 1.73 | -0.03 | -1.70% | 1.72 | 1.76 | 167819 | 2917.16 | 0.63% |
| 2024-03-04 | 1.78 | 1.76 | -0.02 | -1.12% | 1.74 | 1.78 | 185254 | 3259.31 | 0.70% |
| 2024-03-01 | 1.81 | 1.78 | -0.01 | -0.56% | 1.76 | 1.81 | 212503 | 3788.73 | 0.80% |
| 2024-02-29 | 1.74 | 1.79 | 0.03 | 1.70% | 1.73 | 1.79 | 233802 | 4136.19 | 0.88% |
| 2024-02-28 | 1.82 | 1.76 | -0.07 | -3.83% | 1.76 | 1.85 | 393815 | 7116.56 | 1.48% |
| 2024-02-27 | 1.79 | 1.83 | 0.03 | 1.67% | 1.78 | 1.83 | 271578 | 4910.05 | 1.02% |
| 2024-02-26 | 1.80 | 1.80 | 0.00 | 0.00% | 1.77 | 1.83 | 284820 | 5117.61 | 1.07% |
| 2024-02-23 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.82 | 218093 | 3909.46 | 0.82% |
| 2024-02-22 | 1.78 | 1.79 | 0.00 | 0.00% | 1.77 | 1.81 | 233409 | 4171.45 | 0.88% |
| 2024-02-21 | 1.75 | 1.79 | 0.03 | 1.70% | 1.73 | 1.84 | 322304 | 5776.37 | 1.21% |
| 2024-02-20 | 1.74 | 1.76 | 0.01 | 0.57% | 1.72 | 1.77 | 245091 | 4272.71 | 0.92% |
| 2024-02-19 | 1.74 | 1.75 | 0.02 | 1.16% | 1.71 | 1.77 | 378179 | 6563.84 | 1.42% |
| 2024-02-08 | 1.60 | 1.73 | 0.13 | 8.13% | 1.57 | 1.75 | 503992 | 8398.77 | 1.89% |
| 2024-02-07 | 1.66 | 1.60 | -0.07 | -4.19% | 1.55 | 1.67 | 469871 | 7567.18 | 1.77% |
| 2024-02-06 | 1.60 | 1.67 | 0.06 | 3.73% | 1.52 | 1.70 | 372752 | 5959.50 | 1.40% |
| 2024-02-05 | 1.72 | 1.61 | -0.14 | -8.00% | 1.59 | 1.73 | 459630 | 7545.50 | 1.73% |
| 2024-02-02 | 1.80 | 1.75 | -0.06 | -3.31% | 1.71 | 1.86 | 341993 | 6142.33 | 1.29% |
| 2024-02-01 | 1.83 | 1.81 | -0.02 | -1.09% | 1.76 | 1.85 | 408249 | 7362.50 | 1.53% |
| 2024-01-31 | 1.92 | 1.83 | -0.06 | -3.17% | 1.82 | 1.92 | 327151 | 6116.08 | 1.23% |