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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 1.04 | 1.08 | 0.04 | 3.85% | 1.03 | 1.09 | 182851 | 1962.94 | 1.04% |
| 2024-05-16 | 1.04 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 72527 | 752.35 | 0.41% |
| 2024-05-15 | 1.04 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 40035 | 416.57 | 0.23% |
| 2024-05-14 | 1.05 | 1.04 | -0.01 | -0.95% | 1.03 | 1.05 | 76721 | 801.25 | 0.44% |
| 2024-05-13 | 1.04 | 1.05 | 0.00 | 0.00% | 1.04 | 1.07 | 45246 | 475.29 | 0.26% |
| 2024-05-10 | 1.04 | 1.05 | -0.02 | -1.87% | 1.04 | 1.07 | 87072 | 914.08 | 0.50% |
| 2024-05-09 | 1.09 | 1.07 | -0.01 | -0.93% | 1.07 | 1.10 | 87653 | 945.80 | 0.50% |
| 2024-05-08 | 1.06 | 1.08 | 0.01 | 0.93% | 1.06 | 1.11 | 126635 | 1376.33 | 0.72% |
| 2024-05-07 | 1.10 | 1.07 | -0.01 | -0.93% | 1.05 | 1.11 | 179082 | 1933.51 | 1.02% |
| 2024-05-06 | 1.07 | 1.08 | 0.04 | 3.85% | 1.06 | 1.09 | 298843 | 3235.17 | 1.71% |
| 2024-04-30 | 1.04 | 1.04 | 0.05 | 5.05% | 1.04 | 1.04 | 71837 | 747.10 | 0.41% |
| 2024-04-29 | 0.96 | 0.99 | 0.05 | 5.32% | 0.96 | 0.99 | 103168 | 1012.67 | 0.59% |
| 2024-04-26 | 0.99 | 0.94 | -0.05 | -5.05% | 0.94 | 1.00 | 279542 | 2662.57 | 1.60% |
| 2024-04-25 | 1.01 | 0.99 | -0.02 | -1.98% | 0.99 | 1.03 | 96156 | 964.78 | 0.55% |
| 2024-04-24 | 1.02 | 1.01 | -0.01 | -0.98% | 1.00 | 1.03 | 90711 | 920.39 | 0.52% |
| 2024-04-23 | 1.00 | 1.02 | 0.00 | 0.00% | 1.00 | 1.04 | 55649 | 568.70 | 0.32% |
| 2024-04-22 | 1.00 | 1.02 | 0.00 | 0.00% | 0.99 | 1.04 | 62270 | 629.75 | 0.36% |
| 2024-04-19 | 1.00 | 1.02 | -0.02 | -1.92% | 0.99 | 1.03 | 168515 | 1688.54 | 0.96% |
| 2024-04-18 | 1.07 | 1.04 | -0.04 | -3.70% | 1.03 | 1.07 | 171447 | 1777.34 | 0.98% |
| 2024-04-17 | 1.02 | 1.08 | 0.03 | 2.86% | 1.02 | 1.09 | 88732 | 941.11 | 0.51% |
| 2024-04-16 | 1.10 | 1.05 | -0.05 | -4.55% | 1.05 | 1.10 | 61335 | 647.82 | 0.35% |
| 2024-04-15 | 1.13 | 1.10 | -0.06 | -5.17% | 1.10 | 1.14 | 122287 | 1352.47 | 0.70% |
| 2024-04-12 | 1.16 | 1.16 | -0.01 | -0.85% | 1.16 | 1.17 | 43700 | 508.31 | 0.25% |
| 2024-04-11 | 1.18 | 1.17 | -0.01 | -0.85% | 1.16 | 1.18 | 42839 | 500.62 | 0.24% |
| 2024-04-10 | 1.19 | 1.18 | -0.01 | -0.84% | 1.17 | 1.20 | 55746 | 660.68 | 0.32% |
| 2024-04-09 | 1.18 | 1.19 | 0.02 | 1.71% | 1.17 | 1.19 | 41808 | 493.40 | 0.24% |
| 2024-04-08 | 1.17 | 1.17 | 0.00 | 0.00% | 1.16 | 1.19 | 52849 | 622.13 | 0.30% |
| 2024-04-03 | 1.18 | 1.17 | 0.00 | 0.00% | 1.16 | 1.18 | 33024 | 385.95 | 0.19% |
| 2024-04-02 | 1.17 | 1.17 | 0.00 | 0.00% | 1.16 | 1.21 | 75532 | 894.84 | 0.43% |
| 2024-04-01 | 1.16 | 1.17 | 0.01 | 0.86% | 1.15 | 1.18 | 43688 | 508.54 | 0.25% |
| 2024-03-29 | 1.16 | 1.16 | 0.00 | 0.00% | 1.14 | 1.17 | 62275 | 718.86 | 0.36% |
| 2024-03-28 | 1.15 | 1.16 | 0.01 | 0.87% | 1.15 | 1.19 | 63896 | 744.80 | 0.36% |
| 2024-03-27 | 1.16 | 1.15 | -0.02 | -1.71% | 1.14 | 1.18 | 71833 | 828.33 | 0.41% |
| 2024-03-26 | 1.20 | 1.17 | -0.04 | -3.31% | 1.16 | 1.21 | 97101 | 1147.92 | 0.55% |
| 2024-03-25 | 1.15 | 1.21 | 0.06 | 5.22% | 1.13 | 1.21 | 195209 | 2323.49 | 1.11% |
| 2024-03-22 | 1.16 | 1.15 | -0.01 | -0.86% | 1.14 | 1.17 | 50588 | 584.38 | 0.29% |
| 2024-03-21 | 1.18 | 1.16 | -0.02 | -1.69% | 1.16 | 1.18 | 71065 | 830.56 | 0.41% |
| 2024-03-20 | 1.18 | 1.18 | 0.00 | 0.00% | 1.17 | 1.19 | 51388 | 606.53 | 0.29% |
| 2024-03-19 | 1.18 | 1.18 | -0.01 | -0.84% | 1.17 | 1.19 | 48827 | 576.90 | 0.28% |
| 2024-03-18 | 1.20 | 1.19 | -0.01 | -0.83% | 1.18 | 1.20 | 77247 | 914.10 | 0.44% |
| 2024-03-15 | 1.18 | 1.20 | 0.02 | 1.69% | 1.18 | 1.20 | 51804 | 616.66 | 0.30% |
| 2024-03-14 | 1.18 | 1.18 | 0.00 | 0.00% | 1.17 | 1.20 | 56659 | 671.63 | 0.32% |
| 2024-03-13 | 1.20 | 1.18 | -0.03 | -2.48% | 1.18 | 1.21 | 56697 | 676.16 | 0.32% |
| 2024-03-12 | 1.20 | 1.21 | 0.01 | 0.83% | 1.19 | 1.21 | 60632 | 726.30 | 0.35% |
| 2024-03-11 | 1.18 | 1.20 | 0.02 | 1.69% | 1.18 | 1.22 | 65743 | 788.07 | 0.38% |
| 2024-03-08 | 1.18 | 1.18 | 0.00 | 0.00% | 1.17 | 1.20 | 38959 | 460.81 | 0.22% |
| 2024-03-07 | 1.21 | 1.18 | -0.03 | -2.48% | 1.18 | 1.22 | 74027 | 886.95 | 0.42% |
| 2024-03-06 | 1.19 | 1.21 | 0.02 | 1.68% | 1.18 | 1.23 | 70301 | 848.27 | 0.40% |
| 2024-03-05 | 1.19 | 1.19 | 0.00 | 0.00% | 1.18 | 1.23 | 65095 | 782.07 | 0.37% |
| 2024-03-04 | 1.18 | 1.19 | 0.01 | 0.85% | 1.17 | 1.20 | 46304 | 548.05 | 0.26% |
| 2024-03-01 | 1.19 | 1.18 | -0.01 | -0.84% | 1.17 | 1.19 | 52442 | 618.80 | 0.30% |
| 2024-02-29 | 1.16 | 1.19 | 0.01 | 0.85% | 1.13 | 1.20 | 85097 | 999.94 | 0.49% |
| 2024-02-28 | 1.22 | 1.18 | -0.04 | -3.28% | 1.18 | 1.25 | 132008 | 1606.48 | 0.75% |
| 2024-02-27 | 1.21 | 1.22 | 0.00 | 0.00% | 1.20 | 1.22 | 59863 | 725.74 | 0.34% |
| 2024-02-26 | 1.21 | 1.22 | 0.01 | 0.83% | 1.19 | 1.25 | 82209 | 998.00 | 0.47% |
| 2024-02-23 | 1.20 | 1.21 | 0.01 | 0.83% | 1.19 | 1.22 | 67071 | 806.97 | 0.38% |
| 2024-02-22 | 1.21 | 1.20 | -0.02 | -1.64% | 1.18 | 1.22 | 78839 | 946.45 | 0.45% |
| 2024-02-21 | 1.21 | 1.22 | 0.01 | 0.83% | 1.20 | 1.26 | 87047 | 1072.64 | 0.50% |
| 2024-02-20 | 1.22 | 1.21 | -0.01 | -0.82% | 1.19 | 1.22 | 50351 | 606.93 | 0.29% |
| 2024-02-19 | 1.22 | 1.22 | -0.01 | -0.81% | 1.20 | 1.26 | 73666 | 899.03 | 0.42% |