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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 1.33 | 1.33 | 0.00 | 0.00% | 1.30 | 1.34 | 262012 | 3464.34 | 1.34% |
| 2024-05-09 | 1.31 | 1.33 | 0.02 | 1.53% | 1.30 | 1.34 | 265692 | 3524.41 | 1.35% |
| 2024-05-08 | 1.36 | 1.31 | -0.05 | -3.68% | 1.31 | 1.36 | 379962 | 5048.09 | 1.94% |
| 2024-05-07 | 1.34 | 1.36 | 0.02 | 1.49% | 1.32 | 1.41 | 516219 | 7055.37 | 2.63% |
| 2024-05-06 | 1.30 | 1.34 | 0.05 | 3.88% | 1.30 | 1.34 | 442668 | 5847.07 | 2.26% |
| 2024-04-30 | 1.31 | 1.29 | -0.02 | -1.53% | 1.27 | 1.35 | 412496 | 5353.75 | 2.10% |
| 2024-04-29 | 1.25 | 1.31 | 0.06 | 4.80% | 1.24 | 1.32 | 430788 | 5584.64 | 2.20% |
| 2024-04-26 | 1.23 | 1.25 | 0.00 | 0.00% | 1.23 | 1.27 | 302739 | 3798.27 | 1.54% |
| 2024-04-25 | 1.23 | 1.25 | 0.01 | 0.81% | 1.22 | 1.27 | 310871 | 3879.89 | 1.59% |
| 2024-04-24 | 1.22 | 1.24 | 0.02 | 1.64% | 1.20 | 1.25 | 324917 | 3988.82 | 1.66% |
| 2024-04-23 | 1.22 | 1.22 | 0.00 | 0.00% | 1.21 | 1.26 | 321964 | 3963.41 | 1.64% |
| 2024-04-22 | 1.25 | 1.22 | -0.05 | -3.94% | 1.19 | 1.27 | 398239 | 4850.04 | 2.03% |
| 2024-04-19 | 1.29 | 1.27 | -0.04 | -3.05% | 1.26 | 1.31 | 317279 | 4074.44 | 1.62% |
| 2024-04-18 | 1.32 | 1.31 | -0.02 | -1.50% | 1.27 | 1.34 | 490584 | 6404.07 | 2.50% |
| 2024-04-17 | 1.24 | 1.33 | 0.11 | 9.02% | 1.24 | 1.34 | 659699 | 8684.84 | 3.36% |
| 2024-04-16 | 1.34 | 1.22 | -0.14 | -10.29% | 1.22 | 1.35 | 551376 | 6996.76 | 2.81% |
| 2024-04-15 | 1.42 | 1.36 | -0.10 | -6.85% | 1.31 | 1.44 | 607459 | 8286.46 | 3.10% |
| 2024-04-12 | 1.51 | 1.46 | -0.05 | -3.31% | 1.45 | 1.53 | 328516 | 4849.05 | 1.68% |
| 2024-04-11 | 1.49 | 1.51 | 0.00 | 0.00% | 1.48 | 1.55 | 317355 | 4833.74 | 1.62% |
| 2024-04-10 | 1.57 | 1.51 | -0.07 | -4.43% | 1.47 | 1.58 | 463486 | 7004.03 | 2.36% |
| 2024-04-09 | 1.55 | 1.58 | 0.03 | 1.94% | 1.54 | 1.58 | 293292 | 4582.47 | 1.50% |
| 2024-04-08 | 1.62 | 1.55 | -0.07 | -4.32% | 1.54 | 1.62 | 414874 | 6509.80 | 2.12% |
| 2024-04-03 | 1.66 | 1.62 | -0.05 | -2.99% | 1.62 | 1.67 | 392569 | 6417.32 | 2.00% |
| 2024-04-02 | 1.67 | 1.67 | -0.01 | -0.60% | 1.64 | 1.70 | 436267 | 7266.40 | 2.22% |
| 2024-04-01 | 1.65 | 1.68 | 0.03 | 1.82% | 1.64 | 1.68 | 514369 | 8538.83 | 2.62% |
| 2024-03-29 | 1.69 | 1.65 | -0.04 | -2.37% | 1.64 | 1.69 | 506427 | 8384.17 | 2.58% |
| 2024-03-28 | 1.65 | 1.69 | 0.01 | 0.60% | 1.61 | 1.73 | 788128 | 13229.44 | 4.02% |
| 2024-03-27 | 1.66 | 1.68 | 0.01 | 0.60% | 1.62 | 1.84 | 1015824 | 17509.24 | 5.18% |
| 2024-03-26 | 1.68 | 1.67 | -0.02 | -1.18% | 1.64 | 1.71 | 463378 | 7757.50 | 2.36% |
| 2024-03-25 | 1.78 | 1.69 | -0.11 | -6.11% | 1.69 | 1.78 | 697325 | 12071.31 | 3.56% |
| 2024-03-22 | 1.75 | 1.80 | 0.05 | 2.86% | 1.70 | 1.83 | 854865 | 15109.47 | 4.36% |
| 2024-03-21 | 1.74 | 1.75 | 0.02 | 1.16% | 1.73 | 1.78 | 519830 | 9099.19 | 2.65% |
| 2024-03-20 | 1.67 | 1.73 | 0.06 | 3.59% | 1.65 | 1.73 | 586568 | 10035.67 | 2.99% |
| 2024-03-19 | 1.68 | 1.67 | -0.01 | -0.60% | 1.67 | 1.73 | 497091 | 8439.92 | 2.53% |
| 2024-03-18 | 1.65 | 1.68 | 0.03 | 1.82% | 1.63 | 1.68 | 434336 | 7216.07 | 2.21% |
| 2024-03-15 | 1.61 | 1.65 | 0.04 | 2.48% | 1.59 | 1.66 | 452660 | 7403.05 | 2.31% |
| 2024-03-14 | 1.65 | 1.61 | -0.05 | -3.01% | 1.58 | 1.65 | 467874 | 7569.31 | 2.39% |
| 2024-03-13 | 1.65 | 1.66 | 0.02 | 1.22% | 1.62 | 1.68 | 578610 | 9560.61 | 2.95% |
| 2024-03-12 | 1.61 | 1.64 | 0.03 | 1.86% | 1.60 | 1.65 | 485963 | 7888.30 | 2.48% |
| 2024-03-11 | 1.57 | 1.61 | 0.03 | 1.90% | 1.55 | 1.61 | 349299 | 5556.31 | 1.78% |
| 2024-03-08 | 1.57 | 1.58 | 0.00 | 0.00% | 1.55 | 1.59 | 280688 | 4406.26 | 1.43% |
| 2024-03-07 | 1.59 | 1.58 | -0.02 | -1.25% | 1.56 | 1.62 | 414575 | 6599.74 | 2.11% |
| 2024-03-06 | 1.59 | 1.60 | 0.01 | 0.63% | 1.58 | 1.63 | 338661 | 5430.16 | 1.73% |
| 2024-03-05 | 1.63 | 1.59 | -0.05 | -3.05% | 1.59 | 1.64 | 435702 | 7001.83 | 2.22% |
| 2024-03-04 | 1.66 | 1.64 | 0.00 | 0.00% | 1.58 | 1.66 | 509968 | 8275.83 | 2.60% |
| 2024-03-01 | 1.63 | 1.64 | 0.02 | 1.23% | 1.60 | 1.66 | 521357 | 8485.66 | 2.66% |
| 2024-02-29 | 1.51 | 1.62 | 0.06 | 3.85% | 1.51 | 1.63 | 708008 | 11264.79 | 3.61% |
| 2024-02-28 | 1.70 | 1.56 | -0.13 | -7.69% | 1.54 | 1.80 | 1138586 | 19165.84 | 5.81% |
| 2024-02-27 | 1.64 | 1.69 | 0.05 | 3.05% | 1.61 | 1.69 | 719770 | 11989.18 | 3.67% |
| 2024-02-26 | 1.63 | 1.64 | -0.01 | -0.61% | 1.58 | 1.67 | 827222 | 13446.05 | 4.22% |
| 2024-02-23 | 1.53 | 1.65 | 0.12 | 7.84% | 1.52 | 1.67 | 1070454 | 17201.11 | 5.46% |
| 2024-02-22 | 1.47 | 1.53 | 0.06 | 4.08% | 1.47 | 1.53 | 632107 | 9519.23 | 3.22% |
| 2024-02-21 | 1.42 | 1.47 | 0.03 | 2.08% | 1.39 | 1.52 | 712843 | 10517.98 | 3.64% |
| 2024-02-20 | 1.39 | 1.44 | 0.02 | 1.41% | 1.37 | 1.46 | 511301 | 7259.36 | 2.61% |
| 2024-02-19 | 1.35 | 1.42 | 0.09 | 6.77% | 1.30 | 1.42 | 830978 | 11401.90 | 4.24% |
| 2024-02-08 | 1.18 | 1.33 | 0.10 | 8.13% | 1.11 | 1.34 | 1092088 | 12994.69 | 5.57% |
| 2024-02-07 | 1.38 | 1.23 | -0.14 | -10.22% | 1.23 | 1.40 | 781378 | 9911.75 | 3.98% |
| 2024-02-06 | 1.35 | 1.37 | -0.10 | -6.80% | 1.32 | 1.45 | 840589 | 11348.57 | 4.29% |
| 2024-02-05 | 1.62 | 1.47 | -0.16 | -9.82% | 1.47 | 1.62 | 670920 | 10014.97 | 3.42% |
| 2024-02-02 | 1.72 | 1.63 | -0.08 | -4.68% | 1.58 | 1.78 | 668816 | 11329.04 | 3.41% |
| 2024-02-01 | 1.81 | 1.71 | -0.11 | -6.04% | 1.68 | 1.83 | 735908 | 12736.24 | 3.75% |
| 2024-01-31 | 1.81 | 1.82 | -0.18 | -9.00% | 1.81 | 1.92 | 1033417 | 19257.13 | 5.27% |