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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 1.48 | 1.49 | 0.07 | 4.93% | 1.44 | 1.49 | 2742303 | 40616.36 | 5.16% |
| 2024-05-13 | 1.37 | 1.42 | 0.07 | 5.19% | 1.34 | 1.42 | 1981846 | 27520.34 | 3.73% |
| 2024-05-10 | 1.30 | 1.35 | 0.06 | 4.65% | 1.29 | 1.35 | 2847110 | 37849.36 | 5.36% |
| 2024-05-09 | 1.28 | 1.29 | -0.01 | -0.77% | 1.25 | 1.35 | 3368258 | 43660.74 | 6.34% |
| 2024-05-08 | 1.27 | 1.30 | 0.05 | 4.00% | 1.26 | 1.31 | 2849988 | 37039.82 | 5.37% |
| 2024-05-07 | 1.25 | 1.25 | 0.06 | 5.04% | 1.19 | 1.25 | 3543790 | 43997.83 | 6.67% |
| 2024-05-06 | 1.19 | 1.19 | 0.06 | 5.31% | 1.19 | 1.19 | 374847 | 4460.68 | 0.71% |
| 2024-04-30 | 1.13 | 1.13 | 0.05 | 4.63% | 1.13 | 1.13 | 226230 | 2556.40 | 0.43% |
| 2024-04-29 | 1.00 | 1.08 | 0.05 | 4.85% | 1.00 | 1.08 | 2520197 | 25923.78 | 4.75% |
| 2024-04-26 | 1.03 | 1.03 | -0.05 | -4.63% | 1.03 | 1.03 | 325969 | 3357.48 | 0.61% |
| 2024-04-25 | 1.08 | 1.08 | -0.06 | -5.26% | 1.08 | 1.08 | 82670 | 892.84 | 0.16% |
| 2024-04-24 | 1.14 | 1.14 | -0.06 | -5.00% | 1.14 | 1.14 | 300217 | 3422.47 | 0.57% |
| 2024-04-22 | 1.20 | 1.20 | -0.01 | -0.83% | 1.20 | 1.25 | 1016026 | 12365.55 | 1.91% |
| 2024-04-19 | 1.23 | 1.21 | -0.03 | -2.42% | 1.20 | 1.26 | 1119814 | 13698.33 | 2.11% |
| 2024-04-18 | 1.27 | 1.24 | -0.03 | -2.36% | 1.24 | 1.27 | 1032183 | 12928.76 | 1.94% |
| 2024-04-17 | 1.16 | 1.27 | 0.09 | 7.63% | 1.16 | 1.28 | 1913708 | 23898.36 | 3.61% |
| 2024-04-16 | 1.23 | 1.18 | -0.08 | -6.35% | 1.18 | 1.24 | 1787221 | 21480.32 | 3.37% |
| 2024-04-15 | 1.32 | 1.26 | -0.07 | -5.26% | 1.20 | 1.33 | 2029046 | 25503.34 | 3.82% |
| 2024-04-12 | 1.37 | 1.33 | -0.05 | -3.62% | 1.32 | 1.38 | 1171766 | 15815.36 | 2.21% |
| 2024-04-11 | 1.36 | 1.38 | 0.00 | 0.00% | 1.36 | 1.39 | 731161 | 10061.61 | 1.38% |
| 2024-04-10 | 1.41 | 1.38 | -0.02 | -1.43% | 1.36 | 1.41 | 912824 | 12622.27 | 1.72% |
| 2024-04-09 | 1.39 | 1.40 | 0.01 | 0.72% | 1.38 | 1.41 | 850653 | 11901.77 | 1.60% |
| 2024-04-08 | 1.40 | 1.39 | -0.02 | -1.42% | 1.39 | 1.43 | 1155889 | 16227.28 | 2.18% |
| 2024-04-03 | 1.43 | 1.41 | -0.05 | -3.42% | 1.40 | 1.45 | 1629862 | 23166.50 | 3.07% |
| 2024-04-02 | 1.40 | 1.46 | 0.05 | 3.55% | 1.38 | 1.53 | 3299917 | 47979.88 | 6.22% |
| 2024-04-01 | 1.40 | 1.41 | 0.01 | 0.71% | 1.38 | 1.41 | 1566893 | 21909.51 | 2.95% |
| 2024-03-29 | 1.45 | 1.40 | -0.05 | -3.45% | 1.39 | 1.45 | 1883615 | 26551.11 | 3.55% |
| 2024-03-28 | 1.44 | 1.45 | -0.01 | -0.68% | 1.44 | 1.47 | 1292460 | 18822.37 | 2.43% |
| 2024-03-27 | 1.50 | 1.46 | -0.05 | -3.31% | 1.45 | 1.51 | 1567534 | 23089.78 | 2.95% |
| 2024-03-26 | 1.48 | 1.51 | 0.03 | 2.03% | 1.47 | 1.52 | 1757731 | 26320.70 | 3.31% |
| 2024-03-25 | 1.50 | 1.48 | -0.02 | -1.33% | 1.47 | 1.53 | 1684444 | 25166.97 | 3.17% |
| 2024-03-22 | 1.52 | 1.50 | -0.03 | -1.96% | 1.47 | 1.53 | 1869952 | 28089.54 | 3.52% |
| 2024-03-21 | 1.52 | 1.53 | 0.01 | 0.66% | 1.51 | 1.55 | 1702989 | 26139.17 | 3.21% |
| 2024-03-20 | 1.51 | 1.52 | 0.00 | 0.00% | 1.51 | 1.53 | 1106425 | 16799.96 | 2.08% |
| 2024-03-19 | 1.53 | 1.52 | -0.02 | -1.30% | 1.52 | 1.56 | 1488220 | 22847.65 | 2.80% |
| 2024-03-18 | 1.53 | 1.54 | 0.01 | 0.65% | 1.51 | 1.54 | 1324826 | 20183.69 | 2.50% |
| 2024-03-15 | 1.53 | 1.53 | -0.02 | -1.29% | 1.51 | 1.56 | 1633739 | 24950.61 | 3.08% |
| 2024-03-14 | 1.53 | 1.55 | 0.01 | 0.65% | 1.51 | 1.60 | 2387948 | 37038.78 | 4.50% |
| 2024-03-13 | 1.57 | 1.54 | -0.06 | -3.75% | 1.53 | 1.58 | 2305130 | 35703.08 | 4.34% |
| 2024-03-12 | 1.53 | 1.60 | 0.06 | 3.90% | 1.50 | 1.63 | 3962028 | 62010.92 | 7.46% |
| 2024-03-11 | 1.46 | 1.54 | 0.06 | 4.05% | 1.46 | 1.54 | 2366787 | 35684.58 | 4.46% |
| 2024-03-08 | 1.49 | 1.48 | -0.02 | -1.33% | 1.43 | 1.50 | 1739096 | 25527.72 | 3.28% |
| 2024-03-07 | 1.51 | 1.50 | 0.00 | 0.00% | 1.48 | 1.53 | 1629415 | 24440.53 | 3.07% |
| 2024-03-06 | 1.50 | 1.50 | -0.01 | -0.66% | 1.49 | 1.53 | 1571692 | 23681.57 | 2.96% |
| 2024-03-05 | 1.48 | 1.51 | 0.01 | 0.67% | 1.47 | 1.56 | 2236309 | 34041.13 | 4.21% |
| 2024-03-04 | 1.53 | 1.50 | -0.05 | -3.23% | 1.48 | 1.54 | 2431498 | 36576.54 | 4.58% |
| 2024-03-01 | 1.58 | 1.55 | -0.02 | -1.27% | 1.53 | 1.58 | 2065705 | 32062.33 | 3.89% |
| 2024-02-29 | 1.52 | 1.57 | 0.02 | 1.29% | 1.51 | 1.57 | 2200770 | 34206.98 | 4.15% |
| 2024-02-28 | 1.61 | 1.55 | -0.07 | -4.32% | 1.55 | 1.63 | 3106308 | 49638.21 | 5.85% |
| 2024-02-27 | 1.57 | 1.62 | 0.05 | 3.18% | 1.55 | 1.64 | 2792194 | 44823.16 | 5.26% |
| 2024-02-26 | 1.58 | 1.57 | -0.03 | -1.88% | 1.55 | 1.61 | 2754905 | 43357.21 | 5.19% |
| 2024-02-23 | 1.61 | 1.60 | -0.02 | -1.23% | 1.56 | 1.62 | 3121629 | 49574.84 | 5.88% |
| 2024-02-22 | 1.66 | 1.62 | 0.03 | 1.89% | 1.61 | 1.74 | 3668995 | 60627.95 | 6.91% |
| 2024-02-21 | 1.61 | 1.59 | -0.02 | -1.24% | 1.55 | 1.67 | 3273346 | 52736.06 | 6.17% |
| 2024-02-20 | 1.52 | 1.61 | 0.10 | 6.62% | 1.47 | 1.65 | 4026814 | 64250.39 | 7.59% |
| 2024-02-19 | 1.38 | 1.51 | 0.14 | 10.22% | 1.38 | 1.51 | 3452661 | 49841.16 | 6.50% |
| 2024-02-08 | 1.31 | 1.37 | 0.08 | 6.20% | 1.28 | 1.38 | 2594905 | 34491.80 | 4.89% |
| 2024-02-07 | 1.34 | 1.29 | -0.05 | -3.73% | 1.28 | 1.37 | 2392012 | 31622.71 | 4.51% |
| 2024-02-06 | 1.23 | 1.34 | 0.07 | 5.51% | 1.14 | 1.34 | 3209321 | 39532.49 | 6.05% |
| 2024-02-05 | 1.41 | 1.27 | -0.14 | -9.93% | 1.27 | 1.42 | 2537627 | 33259.07 | 4.78% |