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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 1.42 | 1.42 | -0.01 | -0.70% | 1.40 | 1.43 | 192336 | 2716.56 | 0.70% |
| 2024-05-10 | 1.42 | 1.43 | 0.01 | 0.70% | 1.40 | 1.44 | 236967 | 3365.16 | 0.87% |
| 2024-05-09 | 1.40 | 1.42 | 0.02 | 1.43% | 1.40 | 1.43 | 229036 | 3245.55 | 0.84% |
| 2024-05-08 | 1.43 | 1.40 | -0.03 | -2.10% | 1.40 | 1.43 | 173245 | 2440.95 | 0.63% |
| 2024-05-07 | 1.43 | 1.43 | 0.00 | 0.00% | 1.41 | 1.44 | 225039 | 3208.25 | 0.82% |
| 2024-05-06 | 1.43 | 1.43 | 0.01 | 0.70% | 1.43 | 1.46 | 211537 | 3047.46 | 0.77% |
| 2024-04-30 | 1.42 | 1.42 | -0.01 | -0.70% | 1.40 | 1.45 | 320654 | 4576.61 | 1.17% |
| 2024-04-29 | 1.37 | 1.43 | 0.07 | 5.15% | 1.37 | 1.44 | 378780 | 5344.01 | 1.38% |
| 2024-04-26 | 1.34 | 1.36 | 0.02 | 1.49% | 1.34 | 1.37 | 199380 | 2705.42 | 0.73% |
| 2024-04-25 | 1.33 | 1.34 | 0.00 | 0.00% | 1.32 | 1.36 | 161815 | 2172.77 | 0.59% |
| 2024-04-24 | 1.34 | 1.34 | 0.01 | 0.75% | 1.32 | 1.34 | 114284 | 1523.75 | 0.42% |
| 2024-04-23 | 1.32 | 1.33 | 0.01 | 0.76% | 1.32 | 1.35 | 152037 | 2029.09 | 0.56% |
| 2024-04-22 | 1.33 | 1.32 | -0.01 | -0.75% | 1.30 | 1.34 | 197701 | 2611.78 | 0.72% |
| 2024-04-19 | 1.34 | 1.33 | -0.01 | -0.75% | 1.32 | 1.36 | 236719 | 3162.50 | 0.86% |
| 2024-04-18 | 1.37 | 1.34 | -0.03 | -2.19% | 1.34 | 1.38 | 228928 | 3105.29 | 0.84% |
| 2024-04-17 | 1.31 | 1.37 | 0.07 | 5.38% | 1.31 | 1.38 | 313992 | 4249.54 | 1.15% |
| 2024-04-16 | 1.40 | 1.30 | -0.11 | -7.80% | 1.29 | 1.40 | 458850 | 6127.65 | 1.68% |
| 2024-04-15 | 1.47 | 1.41 | -0.07 | -4.73% | 1.38 | 1.48 | 379734 | 5433.24 | 1.39% |
| 2024-04-12 | 1.49 | 1.48 | -0.02 | -1.33% | 1.47 | 1.50 | 176592 | 2626.77 | 0.65% |
| 2024-04-11 | 1.49 | 1.50 | 0.00 | 0.00% | 1.48 | 1.51 | 156881 | 2348.91 | 0.57% |
| 2024-04-10 | 1.52 | 1.50 | -0.01 | -0.66% | 1.47 | 1.52 | 251519 | 3756.87 | 0.92% |
| 2024-04-09 | 1.49 | 1.51 | 0.01 | 0.67% | 1.49 | 1.52 | 137193 | 2073.39 | 0.50% |
| 2024-04-08 | 1.53 | 1.50 | -0.03 | -1.96% | 1.50 | 1.53 | 228370 | 3460.16 | 0.83% |
| 2024-04-03 | 1.53 | 1.53 | -0.01 | -0.65% | 1.51 | 1.54 | 215083 | 3283.85 | 0.79% |
| 2024-04-02 | 1.53 | 1.54 | 0.01 | 0.65% | 1.52 | 1.55 | 380738 | 5845.40 | 1.39% |
| 2024-04-01 | 1.51 | 1.53 | 0.02 | 1.32% | 1.50 | 1.53 | 235804 | 3585.03 | 0.86% |
| 2024-03-29 | 1.50 | 1.51 | 0.02 | 1.34% | 1.48 | 1.51 | 245450 | 3676.25 | 0.90% |
| 2024-03-28 | 1.48 | 1.49 | 0.00 | 0.00% | 1.48 | 1.52 | 218977 | 3283.04 | 0.80% |
| 2024-03-27 | 1.54 | 1.49 | -0.05 | -3.25% | 1.49 | 1.55 | 393777 | 5970.49 | 1.44% |
| 2024-03-26 | 1.49 | 1.54 | 0.05 | 3.36% | 1.48 | 1.54 | 455007 | 6906.31 | 1.66% |
| 2024-03-25 | 1.53 | 1.49 | -0.03 | -1.97% | 1.49 | 1.53 | 227881 | 3446.67 | 0.83% |
| 2024-03-22 | 1.54 | 1.52 | -0.02 | -1.30% | 1.51 | 1.54 | 249444 | 3797.37 | 0.91% |
| 2024-03-21 | 1.54 | 1.54 | 0.00 | 0.00% | 1.52 | 1.56 | 270249 | 4156.95 | 0.99% |
| 2024-03-20 | 1.52 | 1.54 | 0.02 | 1.32% | 1.51 | 1.54 | 225144 | 3449.99 | 0.82% |
| 2024-03-19 | 1.53 | 1.52 | -0.01 | -0.65% | 1.52 | 1.54 | 291660 | 4454.29 | 1.07% |
| 2024-03-18 | 1.52 | 1.53 | 0.01 | 0.66% | 1.51 | 1.54 | 270393 | 4122.12 | 0.99% |
| 2024-03-15 | 1.49 | 1.52 | 0.02 | 1.33% | 1.49 | 1.53 | 344176 | 5214.63 | 1.26% |
| 2024-03-14 | 1.49 | 1.50 | 0.00 | 0.00% | 1.48 | 1.51 | 252298 | 3780.76 | 0.92% |
| 2024-03-13 | 1.52 | 1.50 | -0.02 | -1.32% | 1.48 | 1.52 | 272618 | 4083.74 | 1.00% |
| 2024-03-12 | 1.49 | 1.52 | 0.03 | 2.01% | 1.48 | 1.52 | 358114 | 5386.73 | 1.31% |
| 2024-03-11 | 1.46 | 1.49 | 0.03 | 2.05% | 1.46 | 1.49 | 202159 | 2985.56 | 0.74% |
| 2024-03-08 | 1.47 | 1.46 | -0.01 | -0.68% | 1.45 | 1.48 | 216827 | 3172.80 | 0.79% |
| 2024-03-07 | 1.47 | 1.47 | 0.00 | 0.00% | 1.46 | 1.50 | 286729 | 4244.98 | 1.05% |
| 2024-03-06 | 1.45 | 1.47 | 0.01 | 0.68% | 1.44 | 1.48 | 244020 | 3562.98 | 0.89% |
| 2024-03-05 | 1.49 | 1.46 | -0.03 | -2.01% | 1.45 | 1.49 | 277956 | 4078.00 | 1.02% |
| 2024-03-04 | 1.51 | 1.49 | -0.02 | -1.32% | 1.48 | 1.52 | 270621 | 4034.49 | 0.99% |
| 2024-03-01 | 1.53 | 1.51 | -0.02 | -1.31% | 1.50 | 1.53 | 343965 | 5210.94 | 1.26% |
| 2024-02-29 | 1.48 | 1.53 | 0.04 | 2.68% | 1.48 | 1.53 | 437644 | 6592.17 | 1.60% |
| 2024-02-28 | 1.56 | 1.49 | -0.07 | -4.49% | 1.49 | 1.59 | 616761 | 9576.95 | 2.25% |
| 2024-02-27 | 1.52 | 1.56 | 0.03 | 1.96% | 1.51 | 1.56 | 336728 | 5201.90 | 1.23% |
| 2024-02-26 | 1.52 | 1.53 | 0.01 | 0.66% | 1.50 | 1.55 | 344829 | 5257.63 | 1.26% |
| 2024-02-23 | 1.49 | 1.52 | 0.03 | 2.01% | 1.48 | 1.53 | 336078 | 5055.39 | 1.23% |
| 2024-02-22 | 1.47 | 1.49 | 0.00 | 0.00% | 1.47 | 1.50 | 313387 | 4651.79 | 1.14% |
| 2024-02-21 | 1.45 | 1.49 | 0.03 | 2.05% | 1.45 | 1.52 | 476929 | 7094.87 | 1.74% |
| 2024-02-20 | 1.47 | 1.46 | -0.01 | -0.68% | 1.44 | 1.47 | 279469 | 4065.18 | 1.02% |
| 2024-02-19 | 1.47 | 1.47 | 0.01 | 0.68% | 1.44 | 1.50 | 396780 | 5826.89 | 1.45% |
| 2024-02-08 | 1.37 | 1.46 | 0.09 | 6.57% | 1.36 | 1.46 | 437709 | 6200.79 | 1.60% |
| 2024-02-07 | 1.37 | 1.37 | -0.01 | -0.72% | 1.34 | 1.41 | 406647 | 5593.56 | 1.49% |
| 2024-02-06 | 1.30 | 1.38 | 0.05 | 3.76% | 1.23 | 1.41 | 559578 | 7379.92 | 2.04% |
| 2024-02-05 | 1.46 | 1.33 | -0.15 | -10.14% | 1.33 | 1.46 | 785276 | 10781.03 | 2.87% |