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 | 1.84 | 1.84 | 0.00 | 0.00% | 1.79 | 1.85 | 110810 | 2014.65 | 0.84% |
| 2024-05-16 | 1.84 | 1.84 | 0.00 | 0.00% | 1.81 | 1.86 | 99998 | 1842.12 | 0.76% |
| 2024-05-15 | 1.80 | 1.84 | 0.01 | 0.55% | 1.78 | 1.85 | 82294 | 1497.43 | 0.62% |
| 2024-05-14 | 1.79 | 1.83 | 0.00 | 0.00% | 1.77 | 1.86 | 121076 | 2194.65 | 0.92% |
| 2024-05-13 | 1.87 | 1.83 | -0.10 | -5.18% | 1.83 | 1.88 | 132648 | 2443.39 | 1.01% |
| 2024-05-10 | 1.98 | 1.93 | 0.04 | 2.12% | 1.92 | 1.98 | 292381 | 5723.59 | 2.22% |
| 2024-05-09 | 1.89 | 1.89 | 0.09 | 5.00% | 1.89 | 1.89 | 5855 | 110.65 | 0.04% |
| 2024-05-07 | 1.87 | 1.80 | -0.09 | -4.76% | 1.80 | 1.88 | 181014 | 3288.16 | 1.37% |
| 2024-05-06 | 1.97 | 1.89 | -0.09 | -4.55% | 1.88 | 1.99 | 142845 | 2723.79 | 1.08% |
| 2024-04-30 | 2.04 | 1.98 | -0.09 | -4.35% | 1.97 | 2.04 | 155306 | 3077.78 | 1.18% |
| 2024-04-29 | 2.04 | 2.07 | 0.04 | 1.97% | 2.01 | 2.10 | 116838 | 2402.52 | 0.89% |
| 2024-04-26 | 1.96 | 2.03 | 0.10 | 5.18% | 1.96 | 2.03 | 135228 | 2708.45 | 1.03% |
| 2024-04-25 | 1.94 | 1.93 | -0.02 | -1.03% | 1.93 | 1.98 | 78037 | 1525.06 | 0.59% |
| 2024-04-24 | 1.97 | 1.95 | -0.02 | -1.02% | 1.93 | 1.98 | 76433 | 1492.14 | 0.58% |
| 2024-04-23 | 1.88 | 1.97 | 0.06 | 3.14% | 1.87 | 1.97 | 112831 | 2188.24 | 0.86% |
| 2024-04-22 | 1.77 | 1.91 | 0.05 | 2.69% | 1.77 | 1.94 | 190274 | 3478.37 | 1.44% |
| 2024-04-19 | 1.88 | 1.86 | -0.10 | -5.10% | 1.86 | 1.92 | 103906 | 1936.82 | 0.79% |
| 2024-04-18 | 2.04 | 1.96 | -0.10 | -4.85% | 1.96 | 2.04 | 192856 | 3842.55 | 1.46% |
| 2024-04-17 | 2.00 | 2.06 | 0.07 | 3.52% | 1.99 | 2.07 | 185593 | 3781.70 | 1.41% |
| 2024-04-16 | 2.00 | 1.99 | -0.10 | -4.78% | 1.99 | 2.13 | 234932 | 4791.44 | 1.78% |
| 2024-04-15 | 2.09 | 2.09 | -0.11 | -5.00% | 2.09 | 2.15 | 201905 | 4235.42 | 1.53% |
| 2024-04-12 | 2.28 | 2.20 | -0.12 | -5.17% | 2.20 | 2.29 | 256358 | 5732.41 | 1.95% |
| 2024-04-11 | 2.32 | 2.32 | -0.12 | -4.92% | 2.32 | 2.35 | 293849 | 6820.70 | 2.23% |
| 2024-04-10 | 2.44 | 2.44 | -0.13 | -5.06% | 2.44 | 2.44 | 25954 | 633.28 | 0.20% |
| 2024-04-09 | 2.70 | 2.57 | -0.12 | -4.46% | 2.56 | 2.75 | 293346 | 7733.32 | 2.23% |
| 2024-04-08 | 2.83 | 2.69 | -0.13 | -4.61% | 2.68 | 2.84 | 232779 | 6337.68 | 1.77% |
| 2024-04-03 | 2.76 | 2.82 | 0.06 | 2.17% | 2.76 | 2.85 | 150077 | 4210.78 | 1.14% |
| 2024-04-02 | 2.69 | 2.76 | 0.07 | 2.60% | 2.69 | 2.78 | 140773 | 3852.01 | 1.07% |
| 2024-04-01 | 2.63 | 2.69 | 0.06 | 2.28% | 2.63 | 2.71 | 130735 | 3489.56 | 0.99% |
| 2024-03-29 | 2.61 | 2.63 | 0.01 | 0.38% | 2.60 | 2.66 | 110722 | 2912.46 | 0.84% |
| 2024-03-28 | 2.56 | 2.62 | 0.06 | 2.34% | 2.53 | 2.66 | 90729 | 2369.13 | 0.69% |
| 2024-03-27 | 2.65 | 2.56 | -0.11 | -4.12% | 2.56 | 2.68 | 111142 | 2918.14 | 0.84% |
| 2024-03-26 | 2.62 | 2.67 | 0.07 | 2.69% | 2.61 | 2.72 | 134081 | 3579.73 | 1.02% |
| 2024-03-25 | 2.54 | 2.60 | 0.02 | 0.78% | 2.53 | 2.63 | 83747 | 2166.02 | 0.64% |
| 2024-03-22 | 2.56 | 2.58 | 0.03 | 1.18% | 2.52 | 2.60 | 96717 | 2475.41 | 0.73% |
| 2024-03-21 | 2.55 | 2.55 | -0.01 | -0.39% | 2.53 | 2.60 | 91062 | 2328.57 | 0.69% |
| 2024-03-20 | 2.55 | 2.56 | 0.00 | 0.00% | 2.52 | 2.57 | 86465 | 2200.83 | 0.66% |
| 2024-03-19 | 2.51 | 2.56 | 0.07 | 2.81% | 2.51 | 2.57 | 93436 | 2378.55 | 0.71% |
| 2024-03-18 | 2.49 | 2.49 | 0.01 | 0.40% | 2.44 | 2.50 | 67405 | 1667.98 | 0.51% |
| 2024-03-15 | 2.43 | 2.48 | 0.05 | 2.06% | 2.41 | 2.50 | 95583 | 2350.01 | 0.72% |
| 2024-03-14 | 2.42 | 2.43 | 0.01 | 0.41% | 2.40 | 2.46 | 82654 | 2003.90 | 0.62% |
| 2024-03-13 | 2.44 | 2.42 | -0.03 | -1.22% | 2.41 | 2.45 | 77058 | 1867.72 | 0.58% |
| 2024-03-12 | 2.47 | 2.45 | -0.03 | -1.21% | 2.42 | 2.48 | 88556 | 2168.67 | 0.67% |
| 2024-03-11 | 2.47 | 2.48 | -0.01 | -0.40% | 2.45 | 2.51 | 94225 | 2332.13 | 0.71% |
| 2024-03-08 | 2.39 | 2.49 | 0.07 | 2.89% | 2.39 | 2.49 | 116618 | 2856.28 | 0.88% |
| 2024-03-07 | 2.47 | 2.42 | 0.00 | 0.00% | 2.36 | 2.54 | 200543 | 4911.78 | 1.51% |
| 2024-03-06 | 2.36 | 2.42 | 0.08 | 3.42% | 2.33 | 2.44 | 167790 | 4011.70 | 1.26% |
| 2024-03-05 | 2.34 | 2.34 | 0.00 | 0.00% | 2.32 | 2.44 | 165117 | 3916.71 | 1.24% |
| 2024-03-04 | 2.23 | 2.34 | 0.11 | 4.93% | 2.17 | 2.34 | 147886 | 3336.55 | 1.11% |
| 2024-03-01 | 2.25 | 2.23 | -0.02 | -0.89% | 2.21 | 2.26 | 72167 | 1610.79 | 0.54% |
| 2024-02-29 | 2.17 | 2.25 | 0.04 | 1.81% | 2.15 | 2.26 | 116704 | 2592.71 | 0.88% |
| 2024-02-28 | 2.33 | 2.21 | -0.12 | -5.15% | 2.21 | 2.36 | 190760 | 4355.49 | 1.44% |
| 2024-02-27 | 2.31 | 2.33 | 0.01 | 0.43% | 2.29 | 2.35 | 137723 | 3194.41 | 1.04% |
| 2024-02-26 | 2.39 | 2.32 | -0.09 | -3.73% | 2.30 | 2.39 | 190824 | 4464.57 | 1.44% |
| 2024-02-23 | 2.34 | 2.41 | 0.06 | 2.55% | 2.32 | 2.41 | 123619 | 2915.63 | 0.93% |
| 2024-02-22 | 2.30 | 2.35 | 0.05 | 2.17% | 2.28 | 2.35 | 99918 | 2324.83 | 0.75% |
| 2024-02-21 | 2.29 | 2.30 | -0.01 | -0.43% | 2.26 | 2.39 | 129920 | 3032.53 | 0.98% |
| 2024-02-20 | 2.21 | 2.31 | 0.09 | 4.05% | 2.18 | 2.32 | 117884 | 2683.37 | 0.89% |
| 2024-02-19 | 2.17 | 2.22 | 0.07 | 3.26% | 2.16 | 2.24 | 113032 | 2499.71 | 0.85% |