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 | 1.85 | 1.92 | 0.07 | 3.78% | 1.83 | 1.92 | 710043 | 13302.77 | 0.85% |
| 2024-05-16 | 1.81 | 1.85 | 0.04 | 2.21% | 1.81 | 1.87 | 650610 | 11986.49 | 0.78% |
| 2024-05-15 | 1.80 | 1.81 | 0.01 | 0.56% | 1.79 | 1.83 | 285864 | 5178.73 | 0.34% |
| 2024-05-14 | 1.81 | 1.80 | -0.01 | -0.55% | 1.80 | 1.83 | 293273 | 5301.43 | 0.35% |
| 2024-05-13 | 1.83 | 1.81 | -0.02 | -1.09% | 1.80 | 1.83 | 243481 | 4411.82 | 0.29% |
| 2024-05-10 | 1.84 | 1.83 | 0.00 | 0.00% | 1.81 | 1.84 | 261151 | 4764.57 | 0.31% |
| 2024-05-09 | 1.80 | 1.83 | 0.02 | 1.10% | 1.80 | 1.85 | 328145 | 6010.87 | 0.39% |
| 2024-05-08 | 1.84 | 1.81 | -0.04 | -2.16% | 1.81 | 1.85 | 330232 | 6021.23 | 0.40% |
| 2024-05-07 | 1.87 | 1.85 | -0.02 | -1.07% | 1.83 | 1.88 | 468270 | 8643.68 | 0.56% |
| 2024-05-06 | 1.89 | 1.87 | 0.00 | 0.00% | 1.85 | 1.93 | 621416 | 11749.09 | 0.75% |
| 2024-04-30 | 1.94 | 1.87 | -0.10 | -5.08% | 1.87 | 1.95 | 579824 | 11023.67 | 0.70% |
| 2024-04-29 | 1.89 | 1.97 | 0.08 | 4.23% | 1.88 | 1.99 | 596322 | 11675.07 | 0.72% |
| 2024-04-26 | 1.83 | 1.89 | 0.05 | 2.72% | 1.82 | 1.89 | 422041 | 7833.55 | 0.51% |
| 2024-04-25 | 1.83 | 1.84 | 0.01 | 0.55% | 1.82 | 1.85 | 222781 | 4090.70 | 0.27% |
| 2024-04-24 | 1.84 | 1.83 | -0.01 | -0.54% | 1.82 | 1.86 | 264682 | 4842.64 | 0.32% |
| 2024-04-23 | 1.87 | 1.84 | -0.03 | -1.60% | 1.84 | 1.88 | 283757 | 5266.43 | 0.34% |
| 2024-04-22 | 1.90 | 1.87 | -0.02 | -1.06% | 1.87 | 1.91 | 256252 | 4827.80 | 0.31% |
| 2024-04-19 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.93 | 324577 | 6194.05 | 0.39% |
| 2024-04-18 | 1.89 | 1.89 | 0.00 | 0.00% | 1.87 | 1.92 | 328444 | 6233.01 | 0.39% |
| 2024-04-17 | 1.84 | 1.89 | 0.05 | 2.72% | 1.84 | 1.89 | 369766 | 6910.59 | 0.44% |
| 2024-04-16 | 1.88 | 1.84 | -0.06 | -3.16% | 1.84 | 1.90 | 455938 | 8486.81 | 0.55% |
| 2024-04-15 | 1.90 | 1.90 | 0.00 | 0.00% | 1.86 | 1.92 | 453569 | 8573.06 | 0.54% |
| 2024-04-12 | 1.95 | 1.90 | -0.04 | -2.06% | 1.90 | 1.95 | 277441 | 5327.70 | 0.33% |
| 2024-04-11 | 1.94 | 1.94 | -0.01 | -0.51% | 1.92 | 1.96 | 301583 | 5854.54 | 0.36% |
| 2024-04-10 | 1.97 | 1.95 | -0.03 | -1.52% | 1.93 | 1.98 | 330154 | 6449.78 | 0.40% |
| 2024-04-09 | 2.00 | 1.98 | -0.02 | -1.00% | 1.97 | 2.01 | 302351 | 6005.33 | 0.36% |
| 2024-04-08 | 1.99 | 2.00 | 0.01 | 0.50% | 1.98 | 2.05 | 618370 | 12490.37 | 0.74% |
| 2024-04-03 | 1.99 | 1.99 | 0.00 | 0.00% | 1.98 | 2.01 | 448694 | 8951.66 | 0.54% |
| 2024-04-02 | 1.95 | 1.99 | 0.05 | 2.58% | 1.93 | 2.00 | 630416 | 12462.57 | 0.76% |
| 2024-04-01 | 1.88 | 1.94 | 0.08 | 4.30% | 1.87 | 1.95 | 484683 | 9320.70 | 0.58% |
| 2024-03-29 | 1.87 | 1.86 | -0.01 | -0.53% | 1.84 | 1.88 | 276604 | 5138.73 | 0.33% |
| 2024-03-28 | 1.88 | 1.87 | -0.01 | -0.53% | 1.87 | 1.90 | 298906 | 5630.42 | 0.36% |
| 2024-03-27 | 1.90 | 1.88 | -0.02 | -1.05% | 1.88 | 1.91 | 234643 | 4436.53 | 0.28% |
| 2024-03-26 | 1.91 | 1.90 | -0.01 | -0.52% | 1.89 | 1.92 | 240711 | 4590.94 | 0.29% |
| 2024-03-25 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.94 | 308289 | 5899.46 | 0.37% |
| 2024-03-22 | 1.92 | 1.90 | -0.02 | -1.04% | 1.89 | 1.93 | 294368 | 5613.98 | 0.35% |
| 2024-03-21 | 1.94 | 1.92 | -0.02 | -1.03% | 1.92 | 1.95 | 262013 | 5075.77 | 0.31% |
| 2024-03-20 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.95 | 205429 | 3982.16 | 0.25% |
| 2024-03-19 | 1.97 | 1.94 | -0.03 | -1.52% | 1.94 | 1.97 | 231188 | 4515.96 | 0.28% |
| 2024-03-18 | 1.96 | 1.97 | 0.01 | 0.51% | 1.95 | 1.97 | 259993 | 5092.24 | 0.31% |
| 2024-03-15 | 1.94 | 1.96 | 0.02 | 1.03% | 1.93 | 1.96 | 313215 | 6096.40 | 0.38% |
| 2024-03-14 | 1.95 | 1.94 | -0.01 | -0.51% | 1.94 | 1.96 | 220034 | 4287.77 | 0.26% |
| 2024-03-13 | 1.97 | 1.95 | -0.01 | -0.51% | 1.94 | 1.97 | 326660 | 6372.03 | 0.39% |
| 2024-03-12 | 1.95 | 1.96 | 0.01 | 0.51% | 1.94 | 1.98 | 432419 | 8465.80 | 0.52% |
| 2024-03-11 | 1.92 | 1.95 | 0.02 | 1.04% | 1.92 | 1.95 | 299722 | 5797.30 | 0.36% |
| 2024-03-08 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.93 | 294221 | 5654.05 | 0.35% |
| 2024-03-07 | 1.91 | 1.92 | 0.01 | 0.52% | 1.91 | 1.94 | 320303 | 6171.98 | 0.38% |
| 2024-03-06 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.94 | 296160 | 5669.48 | 0.36% |
| 2024-03-05 | 1.92 | 1.90 | -0.02 | -1.04% | 1.89 | 1.93 | 359605 | 6851.93 | 0.43% |
| 2024-03-04 | 1.95 | 1.92 | -0.03 | -1.54% | 1.92 | 1.95 | 306312 | 5911.73 | 0.37% |
| 2024-03-01 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 1.96 | 379927 | 7384.53 | 0.46% |
| 2024-02-29 | 1.92 | 1.95 | 0.02 | 1.04% | 1.92 | 1.96 | 412771 | 8010.46 | 0.50% |
| 2024-02-28 | 1.94 | 1.93 | -0.01 | -0.52% | 1.93 | 1.97 | 631600 | 12323.45 | 0.76% |
| 2024-02-27 | 1.92 | 1.94 | 0.02 | 1.04% | 1.91 | 1.94 | 341586 | 6585.35 | 0.41% |
| 2024-02-26 | 1.94 | 1.92 | -0.02 | -1.03% | 1.91 | 1.95 | 510506 | 9839.16 | 0.61% |
| 2024-02-23 | 1.94 | 1.94 | 0.00 | 0.00% | 1.91 | 1.94 | 422994 | 8158.32 | 0.51% |
| 2024-02-22 | 1.95 | 1.94 | -0.02 | -1.02% | 1.92 | 1.96 | 424193 | 8213.94 | 0.51% |
| 2024-02-21 | 1.95 | 1.96 | 0.00 | 0.00% | 1.94 | 2.00 | 499063 | 9827.43 | 0.60% |
| 2024-02-20 | 1.93 | 1.96 | 0.02 | 1.03% | 1.91 | 1.97 | 386576 | 7512.15 | 0.46% |
| 2024-02-19 | 2.05 | 1.94 | -0.07 | -3.48% | 1.93 | 2.05 | 687354 | 13538.79 | 0.82% |