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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 1.52 | 1.48 | -0.04 | -2.63% | 1.48 | 1.52 | 344897 | 5153.11 | 1.45% |
| 2024-05-07 | 1.52 | 1.52 | 0.01 | 0.66% | 1.49 | 1.53 | 405564 | 6118.62 | 1.70% |
| 2024-05-06 | 1.50 | 1.51 | 0.03 | 2.03% | 1.49 | 1.52 | 527825 | 7945.36 | 2.21% |
| 2024-04-30 | 1.50 | 1.48 | 0.03 | 2.07% | 1.46 | 1.53 | 867669 | 12946.01 | 3.64% |
| 2024-04-29 | 1.36 | 1.45 | 0.09 | 6.62% | 1.35 | 1.47 | 892943 | 12656.19 | 3.74% |
| 2024-04-26 | 1.32 | 1.36 | 0.03 | 2.26% | 1.32 | 1.36 | 512660 | 6888.23 | 2.15% |
| 2024-04-25 | 1.32 | 1.33 | 0.00 | 0.00% | 1.31 | 1.35 | 343546 | 4589.82 | 1.44% |
| 2024-04-24 | 1.33 | 1.33 | 0.00 | 0.00% | 1.31 | 1.34 | 263361 | 3491.44 | 1.10% |
| 2024-04-23 | 1.32 | 1.33 | 0.00 | 0.00% | 1.31 | 1.35 | 317721 | 4215.93 | 1.33% |
| 2024-04-22 | 1.33 | 1.33 | -0.01 | -0.75% | 1.30 | 1.34 | 416663 | 5483.07 | 1.75% |
| 2024-04-19 | 1.34 | 1.34 | -0.01 | -0.74% | 1.31 | 1.36 | 434033 | 5783.90 | 1.82% |
| 2024-04-18 | 1.37 | 1.35 | -0.03 | -2.17% | 1.35 | 1.38 | 391670 | 5323.32 | 1.64% |
| 2024-04-17 | 1.33 | 1.38 | 0.05 | 3.76% | 1.33 | 1.39 | 583285 | 7979.59 | 2.44% |
| 2024-04-16 | 1.37 | 1.33 | -0.06 | -4.32% | 1.29 | 1.38 | 793861 | 10506.99 | 3.33% |
| 2024-04-15 | 1.46 | 1.39 | -0.09 | -6.08% | 1.33 | 1.48 | 946849 | 13185.15 | 3.97% |
| 2024-04-12 | 1.49 | 1.48 | -0.02 | -1.33% | 1.47 | 1.51 | 431473 | 6423.68 | 1.81% |
| 2024-04-11 | 1.50 | 1.50 | -0.02 | -1.32% | 1.49 | 1.53 | 574094 | 8648.54 | 2.41% |
| 2024-04-10 | 1.55 | 1.52 | -0.04 | -2.56% | 1.50 | 1.55 | 851550 | 12948.80 | 3.57% |
| 2024-04-09 | 1.54 | 1.56 | 0.01 | 0.65% | 1.52 | 1.56 | 813471 | 12546.51 | 3.41% |
| 2024-04-08 | 1.55 | 1.55 | 0.01 | 0.65% | 1.54 | 1.61 | 1420136 | 22262.90 | 5.95% |
| 2024-04-03 | 1.54 | 1.54 | -0.08 | -4.94% | 1.52 | 1.58 | 2319000 | 35740.59 | 9.72% |
| 2024-04-02 | 1.57 | 1.62 | 0.11 | 7.28% | 1.56 | 1.66 | 3536630 | 58195.07 | 14.82% |
| 2024-04-01 | 1.47 | 1.51 | 0.04 | 2.72% | 1.46 | 1.51 | 423356 | 6306.70 | 1.77% |
| 2024-03-29 | 1.46 | 1.47 | 0.00 | 0.00% | 1.45 | 1.47 | 221146 | 3227.49 | 0.93% |
| 2024-03-28 | 1.44 | 1.47 | 0.02 | 1.38% | 1.43 | 1.48 | 412888 | 6033.24 | 1.73% |
| 2024-03-27 | 1.49 | 1.45 | -0.05 | -3.33% | 1.43 | 1.50 | 491835 | 7197.02 | 2.06% |
| 2024-03-26 | 1.51 | 1.50 | 0.00 | 0.00% | 1.47 | 1.52 | 420260 | 6283.14 | 1.76% |
| 2024-03-25 | 1.56 | 1.50 | -0.05 | -3.23% | 1.50 | 1.57 | 529194 | 8083.90 | 2.22% |
| 2024-03-22 | 1.57 | 1.55 | -0.03 | -1.90% | 1.53 | 1.58 | 620851 | 9620.19 | 2.60% |
| 2024-03-21 | 1.54 | 1.58 | 0.04 | 2.60% | 1.53 | 1.58 | 808450 | 12591.04 | 3.39% |
| 2024-03-20 | 1.51 | 1.54 | 0.03 | 1.99% | 1.50 | 1.55 | 516680 | 7892.28 | 2.16% |
| 2024-03-19 | 1.53 | 1.51 | -0.03 | -1.95% | 1.51 | 1.54 | 339628 | 5171.88 | 1.42% |
| 2024-03-18 | 1.52 | 1.54 | 0.01 | 0.65% | 1.51 | 1.54 | 502294 | 7663.52 | 2.10% |
| 2024-03-15 | 1.49 | 1.53 | 0.03 | 2.00% | 1.49 | 1.54 | 546585 | 8305.39 | 2.29% |
| 2024-03-14 | 1.51 | 1.50 | -0.01 | -0.66% | 1.48 | 1.53 | 450128 | 6765.27 | 1.89% |
| 2024-03-13 | 1.52 | 1.51 | -0.03 | -1.95% | 1.50 | 1.54 | 647136 | 9802.48 | 2.71% |
| 2024-03-12 | 1.52 | 1.54 | 0.06 | 4.05% | 1.52 | 1.60 | 955561 | 14798.91 | 4.00% |
| 2024-03-11 | 1.46 | 1.48 | 0.02 | 1.37% | 1.45 | 1.48 | 436538 | 6411.36 | 1.83% |
| 2024-03-08 | 1.47 | 1.46 | 0.00 | 0.00% | 1.45 | 1.49 | 422898 | 6203.45 | 1.77% |
| 2024-03-07 | 1.44 | 1.46 | 0.01 | 0.69% | 1.44 | 1.49 | 730849 | 10715.93 | 3.06% |
| 2024-03-06 | 1.41 | 1.45 | 0.04 | 2.84% | 1.41 | 1.46 | 460916 | 6629.17 | 1.93% |
| 2024-03-05 | 1.45 | 1.41 | -0.05 | -3.42% | 1.41 | 1.46 | 482862 | 6898.25 | 2.02% |
| 2024-03-04 | 1.47 | 1.46 | -0.01 | -0.68% | 1.42 | 1.47 | 587081 | 8504.45 | 2.46% |
| 2024-03-01 | 1.49 | 1.47 | -0.02 | -1.34% | 1.44 | 1.51 | 828542 | 12212.06 | 3.47% |
| 2024-02-29 | 1.45 | 1.49 | 0.02 | 1.36% | 1.43 | 1.51 | 1009390 | 14957.77 | 4.23% |
| 2024-02-28 | 1.58 | 1.47 | -0.11 | -6.96% | 1.47 | 1.62 | 1075734 | 16809.77 | 4.51% |
| 2024-02-27 | 1.55 | 1.58 | 0.02 | 1.28% | 1.54 | 1.59 | 565080 | 8854.09 | 2.37% |
| 2024-02-26 | 1.53 | 1.56 | 0.02 | 1.30% | 1.52 | 1.60 | 889822 | 13835.26 | 3.73% |
| 2024-02-23 | 1.48 | 1.54 | 0.06 | 4.05% | 1.47 | 1.55 | 960471 | 14488.96 | 4.02% |
| 2024-02-22 | 1.45 | 1.48 | 0.03 | 2.07% | 1.43 | 1.48 | 763706 | 11170.42 | 3.20% |
| 2024-02-21 | 1.40 | 1.45 | 0.04 | 2.84% | 1.39 | 1.52 | 1111857 | 16216.90 | 4.66% |
| 2024-02-20 | 1.40 | 1.41 | -0.01 | -0.70% | 1.37 | 1.42 | 557003 | 7786.60 | 2.33% |
| 2024-02-19 | 1.38 | 1.42 | 0.02 | 1.43% | 1.33 | 1.44 | 906340 | 12537.87 | 3.80% |
| 2024-02-08 | 1.30 | 1.40 | 0.08 | 6.06% | 1.30 | 1.41 | 817023 | 11148.68 | 3.42% |
| 2024-02-07 | 1.44 | 1.32 | -0.14 | -9.59% | 1.32 | 1.44 | 837984 | 11634.15 | 3.51% |
| 2024-02-06 | 1.30 | 1.46 | 0.08 | 5.80% | 1.27 | 1.50 | 1317304 | 18260.17 | 5.52% |
| 2024-02-05 | 1.35 | 1.38 | -0.01 | -0.72% | 1.29 | 1.53 | 1720322 | 24507.20 | 7.21% |
| 2024-02-02 | 1.50 | 1.39 | -0.14 | -9.15% | 1.38 | 1.52 | 624566 | 9083.14 | 2.62% |
| 2024-02-01 | 1.54 | 1.53 | -0.07 | -4.38% | 1.49 | 1.54 | 600405 | 9109.63 | 2.52% |
| 2024-01-31 | 1.57 | 1.60 | 0.00 | 0.00% | 1.45 | 1.60 | 1290689 | 19522.80 | 5.41% |
| 2024-01-30 | 1.58 | 1.60 | -0.01 | -0.62% | 1.54 | 1.61 | 971278 | 15325.37 | 4.07% |