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 | 1.54 | 1.50 | -0.04 | -2.60% | 1.50 | 1.55 | 433006 | 6567.34 | 0.67% |
| 2024-05-09 | 1.53 | 1.54 | 0.01 | 0.65% | 1.53 | 1.56 | 322411 | 4970.00 | 0.50% |
| 2024-05-08 | 1.56 | 1.53 | -0.02 | -1.29% | 1.53 | 1.56 | 285460 | 4407.90 | 0.44% |
| 2024-05-07 | 1.54 | 1.55 | 0.00 | 0.00% | 1.52 | 1.56 | 432356 | 6679.72 | 0.66% |
| 2024-05-06 | 1.56 | 1.55 | 0.02 | 1.31% | 1.54 | 1.59 | 592130 | 9224.64 | 0.91% |
| 2024-04-30 | 1.57 | 1.53 | 0.00 | 0.00% | 1.52 | 1.60 | 656116 | 10175.63 | 1.01% |
| 2024-04-29 | 1.43 | 1.53 | 0.10 | 6.99% | 1.43 | 1.54 | 766471 | 11500.37 | 1.18% |
| 2024-04-26 | 1.45 | 1.43 | 0.00 | 0.00% | 1.42 | 1.46 | 268719 | 3857.55 | 0.41% |
| 2024-04-25 | 1.40 | 1.43 | 0.04 | 2.88% | 1.39 | 1.45 | 411505 | 5885.24 | 0.63% |
| 2024-04-24 | 1.38 | 1.39 | 0.02 | 1.46% | 1.37 | 1.40 | 295090 | 4090.47 | 0.45% |
| 2024-04-23 | 1.34 | 1.37 | 0.03 | 2.24% | 1.33 | 1.38 | 281764 | 3837.36 | 0.43% |
| 2024-04-22 | 1.36 | 1.34 | -0.02 | -1.47% | 1.33 | 1.37 | 257908 | 3471.04 | 0.40% |
| 2024-04-19 | 1.37 | 1.36 | -0.01 | -0.73% | 1.35 | 1.38 | 236884 | 3226.37 | 0.36% |
| 2024-04-18 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.41 | 349320 | 4836.17 | 0.54% |
| 2024-04-17 | 1.32 | 1.38 | 0.06 | 4.55% | 1.32 | 1.40 | 506693 | 6977.61 | 0.78% |
| 2024-04-16 | 1.41 | 1.32 | -0.11 | -7.69% | 1.30 | 1.41 | 599264 | 8117.18 | 0.92% |
| 2024-04-15 | 1.48 | 1.43 | -0.05 | -3.38% | 1.38 | 1.49 | 606383 | 8709.47 | 0.93% |
| 2024-04-12 | 1.51 | 1.48 | -0.02 | -1.33% | 1.47 | 1.52 | 311482 | 4653.57 | 0.48% |
| 2024-04-11 | 1.48 | 1.50 | 0.00 | 0.00% | 1.47 | 1.52 | 332799 | 4982.98 | 0.51% |
| 2024-04-10 | 1.55 | 1.50 | -0.04 | -2.60% | 1.50 | 1.55 | 357563 | 5415.65 | 0.55% |
| 2024-04-09 | 1.54 | 1.54 | 0.00 | 0.00% | 1.52 | 1.55 | 341150 | 5233.33 | 0.52% |
| 2024-04-08 | 1.55 | 1.54 | -0.01 | -0.65% | 1.53 | 1.58 | 405657 | 6311.07 | 0.62% |
| 2024-04-03 | 1.57 | 1.55 | -0.03 | -1.90% | 1.52 | 1.58 | 531971 | 8211.95 | 0.82% |
| 2024-04-02 | 1.61 | 1.58 | -0.03 | -1.86% | 1.56 | 1.62 | 615272 | 9704.98 | 0.95% |
| 2024-04-01 | 1.64 | 1.61 | 0.00 | 0.00% | 1.60 | 1.65 | 481420 | 7780.55 | 0.74% |
| 2024-03-29 | 1.60 | 1.61 | 0.04 | 2.55% | 1.58 | 1.64 | 488875 | 7860.11 | 0.75% |
| 2024-03-28 | 1.54 | 1.57 | 0.03 | 1.95% | 1.53 | 1.59 | 525139 | 8249.66 | 0.81% |
| 2024-03-27 | 1.61 | 1.54 | -0.08 | -4.94% | 1.53 | 1.62 | 698278 | 10929.28 | 1.07% |
| 2024-03-26 | 1.59 | 1.62 | 0.01 | 0.62% | 1.59 | 1.67 | 771476 | 12535.38 | 1.19% |
| 2024-03-25 | 1.69 | 1.61 | -0.04 | -2.42% | 1.61 | 1.73 | 1100674 | 18350.72 | 1.69% |
| 2024-03-22 | 1.58 | 1.65 | 0.05 | 3.13% | 1.55 | 1.73 | 1503225 | 24603.39 | 2.31% |
| 2024-03-21 | 1.52 | 1.60 | 0.09 | 5.96% | 1.50 | 1.65 | 1490163 | 23275.36 | 2.29% |
| 2024-03-20 | 1.51 | 1.51 | -0.01 | -0.66% | 1.49 | 1.55 | 774992 | 11739.23 | 1.19% |
| 2024-03-19 | 1.55 | 1.52 | -0.04 | -2.56% | 1.51 | 1.56 | 1077829 | 16468.62 | 1.66% |
| 2024-03-18 | 1.56 | 1.56 | 0.01 | 0.65% | 1.52 | 1.61 | 2329185 | 36293.97 | 3.58% |
| 2024-03-15 | 1.41 | 1.55 | 0.14 | 9.93% | 1.41 | 1.55 | 1677639 | 25708.09 | 2.58% |
| 2024-03-14 | 1.52 | 1.41 | -0.05 | -3.42% | 1.41 | 1.54 | 1946080 | 28532.35 | 2.99% |
| 2024-03-13 | 1.37 | 1.46 | 0.13 | 9.77% | 1.37 | 1.46 | 697806 | 10050.36 | 1.07% |
| 2024-03-12 | 1.30 | 1.33 | 0.03 | 2.31% | 1.29 | 1.34 | 522233 | 6898.37 | 0.80% |
| 2024-03-11 | 1.26 | 1.30 | 0.04 | 3.17% | 1.25 | 1.30 | 461322 | 5910.13 | 0.71% |
| 2024-03-08 | 1.26 | 1.26 | -0.01 | -0.79% | 1.25 | 1.28 | 267381 | 3368.40 | 0.41% |
| 2024-03-07 | 1.29 | 1.27 | -0.01 | -0.78% | 1.26 | 1.31 | 448563 | 5775.80 | 0.69% |
| 2024-03-06 | 1.26 | 1.28 | 0.02 | 1.59% | 1.26 | 1.29 | 368660 | 4706.84 | 0.57% |
| 2024-03-05 | 1.28 | 1.26 | -0.03 | -2.33% | 1.25 | 1.29 | 510996 | 6479.91 | 0.79% |
| 2024-03-04 | 1.33 | 1.29 | -0.04 | -3.01% | 1.28 | 1.34 | 649918 | 8419.28 | 1.00% |
| 2024-03-01 | 1.35 | 1.33 | -0.02 | -1.48% | 1.32 | 1.36 | 495997 | 6631.49 | 0.76% |
| 2024-02-29 | 1.30 | 1.35 | 0.03 | 2.27% | 1.29 | 1.36 | 541858 | 7247.65 | 0.83% |
| 2024-02-28 | 1.41 | 1.32 | -0.09 | -6.38% | 1.32 | 1.42 | 929768 | 12817.93 | 1.43% |
| 2024-02-27 | 1.35 | 1.41 | 0.05 | 3.68% | 1.34 | 1.41 | 789140 | 10959.55 | 1.21% |
| 2024-02-26 | 1.33 | 1.36 | 0.04 | 3.03% | 1.32 | 1.44 | 1040176 | 14335.38 | 1.60% |
| 2024-02-23 | 1.30 | 1.32 | 0.02 | 1.54% | 1.28 | 1.33 | 599374 | 7831.46 | 0.92% |
| 2024-02-22 | 1.27 | 1.30 | 0.02 | 1.56% | 1.26 | 1.32 | 649370 | 8380.05 | 1.00% |
| 2024-02-21 | 1.23 | 1.28 | 0.04 | 3.23% | 1.22 | 1.31 | 731177 | 9321.75 | 1.12% |
| 2024-02-20 | 1.24 | 1.24 | -0.01 | -0.80% | 1.22 | 1.25 | 351455 | 4343.28 | 0.54% |
| 2024-02-19 | 1.24 | 1.25 | 0.03 | 2.46% | 1.23 | 1.27 | 524173 | 6532.19 | 0.81% |
| 2024-02-08 | 1.17 | 1.22 | 0.05 | 4.27% | 1.14 | 1.22 | 691687 | 8155.35 | 1.06% |
| 2024-02-07 | 1.22 | 1.17 | -0.06 | -4.88% | 1.15 | 1.26 | 740005 | 8960.11 | 1.14% |
| 2024-02-06 | 1.13 | 1.23 | 0.07 | 6.03% | 1.08 | 1.25 | 812483 | 9575.21 | 1.25% |
| 2024-02-05 | 1.24 | 1.16 | -0.10 | -7.94% | 1.14 | 1.25 | 809128 | 9511.46 | 1.24% |
| 2024-02-02 | 1.33 | 1.26 | -0.07 | -5.26% | 1.20 | 1.35 | 804935 | 10214.43 | 1.24% |