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 | 1.00 | 1.03 | -0.01 | -0.96% | 0.98 | 1.05 | 1726004 | 17363.74 | 4.05% |
| 2024-05-10 | 1.10 | 1.04 | -0.07 | -6.31% | 1.04 | 1.10 | 1405088 | 14942.11 | 3.30% |
| 2024-05-09 | 1.10 | 1.11 | 0.00 | 0.00% | 1.10 | 1.15 | 973772 | 10919.74 | 2.28% |
| 2024-05-08 | 1.13 | 1.11 | -0.02 | -1.77% | 1.08 | 1.14 | 1280373 | 14215.07 | 3.00% |
| 2024-05-07 | 1.17 | 1.13 | -0.02 | -1.74% | 1.12 | 1.21 | 1399931 | 16111.91 | 3.28% |
| 2024-05-06 | 1.12 | 1.15 | 0.04 | 3.60% | 1.11 | 1.18 | 1183269 | 13572.46 | 2.78% |
| 2024-04-30 | 1.09 | 1.11 | 0.02 | 1.83% | 1.07 | 1.13 | 1182098 | 12953.98 | 2.77% |
| 2024-04-29 | 1.06 | 1.09 | 0.03 | 2.83% | 1.04 | 1.11 | 1431343 | 15619.02 | 3.36% |
| 2024-04-26 | 1.01 | 1.06 | 0.02 | 1.92% | 1.01 | 1.09 | 1132464 | 11839.39 | 2.66% |
| 2024-04-25 | 1.02 | 1.04 | 0.01 | 0.97% | 1.01 | 1.05 | 1126022 | 11575.36 | 2.64% |
| 2024-04-24 | 1.00 | 1.03 | -0.02 | -1.90% | 0.97 | 1.04 | 1687821 | 17067.74 | 3.96% |
| 2024-04-23 | 1.00 | 1.05 | 0.03 | 2.94% | 0.92 | 1.11 | 3227868 | 31561.26 | 7.57% |
| 2024-04-22 | 1.10 | 1.02 | -0.08 | -7.27% | 1.00 | 1.10 | 1438160 | 14749.17 | 3.37% |
| 2024-04-19 | 1.11 | 1.10 | -0.02 | -1.79% | 1.10 | 1.13 | 508485 | 5648.34 | 1.19% |
| 2024-04-18 | 1.13 | 1.12 | -0.01 | -0.88% | 1.11 | 1.14 | 528484 | 5947.05 | 1.24% |
| 2024-04-17 | 1.07 | 1.13 | 0.06 | 5.61% | 1.07 | 1.14 | 781701 | 8723.38 | 1.83% |
| 2024-04-16 | 1.14 | 1.07 | -0.08 | -6.96% | 1.07 | 1.15 | 1092248 | 12067.56 | 2.56% |
| 2024-04-15 | 1.23 | 1.15 | -0.09 | -7.26% | 1.12 | 1.23 | 1316658 | 15159.09 | 3.09% |
| 2024-04-12 | 1.28 | 1.24 | -0.04 | -3.13% | 1.23 | 1.28 | 704984 | 8852.56 | 1.65% |
| 2024-04-11 | 1.28 | 1.28 | -0.01 | -0.78% | 1.27 | 1.30 | 401123 | 5157.89 | 0.94% |
| 2024-04-10 | 1.31 | 1.29 | -0.03 | -2.27% | 1.28 | 1.32 | 609734 | 7889.22 | 1.43% |
| 2024-04-09 | 1.30 | 1.32 | 0.02 | 1.54% | 1.29 | 1.34 | 631223 | 8339.82 | 1.48% |
| 2024-04-08 | 1.32 | 1.30 | -0.02 | -1.52% | 1.29 | 1.32 | 608313 | 7933.13 | 1.43% |
| 2024-04-03 | 1.34 | 1.32 | -0.02 | -1.49% | 1.31 | 1.35 | 831223 | 10996.08 | 1.95% |
| 2024-04-02 | 1.33 | 1.34 | 0.01 | 0.75% | 1.31 | 1.38 | 1270794 | 17079.96 | 2.98% |
| 2024-04-01 | 1.31 | 1.33 | 0.02 | 1.53% | 1.31 | 1.33 | 560067 | 7406.19 | 1.31% |
| 2024-03-29 | 1.30 | 1.31 | 0.00 | 0.00% | 1.30 | 1.32 | 419418 | 5487.79 | 0.98% |
| 2024-03-28 | 1.29 | 1.31 | 0.01 | 0.77% | 1.29 | 1.33 | 547515 | 7174.70 | 1.28% |
| 2024-03-27 | 1.34 | 1.30 | -0.04 | -2.99% | 1.29 | 1.34 | 831314 | 10881.30 | 1.95% |
| 2024-03-26 | 1.30 | 1.34 | 0.03 | 2.29% | 1.30 | 1.38 | 960560 | 12820.11 | 2.25% |
| 2024-03-25 | 1.33 | 1.31 | -0.03 | -2.24% | 1.30 | 1.35 | 625073 | 8287.05 | 1.47% |
| 2024-03-22 | 1.36 | 1.34 | -0.02 | -1.47% | 1.32 | 1.36 | 679557 | 9101.66 | 1.59% |
| 2024-03-21 | 1.37 | 1.36 | -0.01 | -0.73% | 1.35 | 1.38 | 594597 | 8099.66 | 1.40% |
| 2024-03-20 | 1.36 | 1.37 | 0.01 | 0.74% | 1.35 | 1.38 | 711055 | 9701.78 | 1.67% |
| 2024-03-19 | 1.39 | 1.36 | -0.03 | -2.16% | 1.36 | 1.40 | 847369 | 11678.06 | 1.99% |
| 2024-03-18 | 1.38 | 1.39 | 0.01 | 0.72% | 1.37 | 1.41 | 1037401 | 14375.69 | 2.43% |
| 2024-03-15 | 1.35 | 1.38 | 0.02 | 1.47% | 1.33 | 1.45 | 1441625 | 19932.78 | 3.38% |
| 2024-03-14 | 1.34 | 1.36 | 0.03 | 2.26% | 1.33 | 1.38 | 973437 | 13163.83 | 2.28% |
| 2024-03-13 | 1.35 | 1.33 | -0.03 | -2.21% | 1.33 | 1.36 | 625569 | 8382.73 | 1.47% |
| 2024-03-12 | 1.37 | 1.36 | -0.01 | -0.73% | 1.34 | 1.38 | 1061588 | 14380.33 | 2.49% |
| 2024-03-11 | 1.31 | 1.37 | 0.07 | 5.38% | 1.30 | 1.42 | 1826987 | 24970.10 | 4.29% |
| 2024-03-08 | 1.29 | 1.30 | 0.01 | 0.78% | 1.28 | 1.31 | 444063 | 5758.49 | 1.04% |
| 2024-03-07 | 1.31 | 1.29 | -0.02 | -1.53% | 1.29 | 1.32 | 637080 | 8302.45 | 1.49% |
| 2024-03-06 | 1.29 | 1.31 | 0.01 | 0.77% | 1.29 | 1.33 | 590834 | 7726.86 | 1.39% |
| 2024-03-05 | 1.32 | 1.30 | -0.03 | -2.26% | 1.29 | 1.33 | 693010 | 9028.81 | 1.63% |
| 2024-03-04 | 1.34 | 1.33 | -0.01 | -0.75% | 1.32 | 1.35 | 671790 | 8935.43 | 1.58% |
| 2024-03-01 | 1.35 | 1.34 | -0.02 | -1.47% | 1.34 | 1.37 | 798259 | 10767.50 | 1.87% |
| 2024-02-29 | 1.30 | 1.36 | 0.04 | 3.03% | 1.29 | 1.37 | 1377933 | 18440.83 | 3.23% |
| 2024-02-28 | 1.36 | 1.32 | -0.03 | -2.22% | 1.32 | 1.42 | 2005641 | 27516.85 | 4.71% |
| 2024-02-27 | 1.33 | 1.35 | 0.01 | 0.75% | 1.32 | 1.36 | 1035696 | 13879.65 | 2.43% |
| 2024-02-26 | 1.34 | 1.34 | -0.01 | -0.74% | 1.32 | 1.37 | 1387822 | 18657.48 | 3.26% |
| 2024-02-23 | 1.33 | 1.35 | 0.02 | 1.50% | 1.30 | 1.39 | 1692874 | 22616.92 | 3.97% |
| 2024-02-22 | 1.30 | 1.33 | -0.02 | -1.48% | 1.29 | 1.35 | 2197134 | 28883.90 | 5.16% |
| 2024-02-21 | 1.22 | 1.35 | 0.12 | 9.76% | 1.21 | 1.35 | 2689489 | 35421.67 | 6.31% |
| 2024-02-20 | 1.23 | 1.23 | -0.01 | -0.81% | 1.20 | 1.23 | 803510 | 9785.03 | 1.89% |
| 2024-02-19 | 1.25 | 1.24 | -0.01 | -0.80% | 1.21 | 1.26 | 1038089 | 12812.00 | 2.44% |
| 2024-02-08 | 1.20 | 1.25 | 0.05 | 4.17% | 1.19 | 1.27 | 1315839 | 16352.49 | 3.09% |
| 2024-02-07 | 1.17 | 1.20 | 0.03 | 2.56% | 1.15 | 1.21 | 1202592 | 14255.21 | 2.82% |
| 2024-02-06 | 1.11 | 1.17 | 0.04 | 3.54% | 1.10 | 1.19 | 1094912 | 12562.40 | 2.57% |
| 2024-02-05 | 1.20 | 1.13 | -0.08 | -6.61% | 1.09 | 1.21 | 1186132 | 13521.57 | 2.78% |