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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 1.63 | 1.67 | 0.03 | 1.83% | 1.62 | 1.74 | 2382770 | 40137.48 | 6.11% |
| 2024-05-14 | 1.64 | 1.64 | -0.01 | -0.61% | 1.62 | 1.67 | 1320046 | 21709.22 | 3.38% |
| 2024-05-13 | 1.67 | 1.65 | -0.05 | -2.94% | 1.63 | 1.68 | 1745849 | 28835.78 | 4.48% |
| 2024-05-10 | 1.60 | 1.70 | 0.10 | 6.25% | 1.58 | 1.75 | 3102031 | 51651.24 | 7.95% |
| 2024-05-09 | 1.60 | 1.60 | 0.02 | 1.27% | 1.58 | 1.65 | 1546171 | 24868.60 | 3.96% |
| 2024-05-08 | 1.64 | 1.58 | -0.12 | -7.06% | 1.58 | 1.65 | 2294294 | 36951.55 | 5.88% |
| 2024-05-07 | 1.63 | 1.70 | 0.06 | 3.66% | 1.60 | 1.73 | 3133406 | 52314.59 | 8.03% |
| 2024-05-06 | 1.70 | 1.64 | -0.03 | -1.80% | 1.64 | 1.84 | 4799024 | 82747.23 | 12.30% |
| 2024-04-30 | 1.67 | 1.67 | 0.15 | 9.87% | 1.64 | 1.67 | 2327670 | 38835.21 | 5.97% |
| 2024-04-29 | 1.45 | 1.52 | 0.14 | 10.14% | 1.44 | 1.52 | 1359569 | 20486.02 | 3.49% |
| 2024-04-26 | 1.32 | 1.38 | 0.05 | 3.76% | 1.31 | 1.39 | 828868 | 11238.00 | 2.13% |
| 2024-04-25 | 1.32 | 1.33 | 0.00 | 0.00% | 1.30 | 1.34 | 442948 | 5867.60 | 1.14% |
| 2024-04-24 | 1.34 | 1.33 | -0.02 | -1.48% | 1.30 | 1.35 | 616979 | 8130.82 | 1.58% |
| 2024-04-23 | 1.35 | 1.35 | -0.01 | -0.74% | 1.34 | 1.37 | 389751 | 5263.56 | 1.00% |
| 2024-04-22 | 1.35 | 1.36 | 0.01 | 0.74% | 1.34 | 1.38 | 395227 | 5389.25 | 1.01% |
| 2024-04-19 | 1.36 | 1.35 | -0.02 | -1.46% | 1.34 | 1.38 | 393112 | 5332.39 | 1.01% |
| 2024-04-18 | 1.39 | 1.37 | -0.03 | -2.14% | 1.37 | 1.40 | 454346 | 6284.40 | 1.16% |
| 2024-04-17 | 1.35 | 1.40 | 0.06 | 4.48% | 1.34 | 1.41 | 576151 | 7978.00 | 1.48% |
| 2024-04-16 | 1.37 | 1.34 | -0.04 | -2.90% | 1.33 | 1.38 | 648448 | 8752.17 | 1.66% |
| 2024-04-15 | 1.41 | 1.38 | -0.04 | -2.82% | 1.30 | 1.43 | 897700 | 12365.64 | 2.30% |
| 2024-04-12 | 1.48 | 1.42 | -0.06 | -4.05% | 1.42 | 1.49 | 696717 | 10097.26 | 1.79% |
| 2024-04-11 | 1.47 | 1.48 | 0.00 | 0.00% | 1.46 | 1.50 | 478536 | 7094.78 | 1.23% |
| 2024-04-10 | 1.51 | 1.48 | -0.03 | -1.99% | 1.46 | 1.51 | 777930 | 11566.68 | 1.99% |
| 2024-04-09 | 1.51 | 1.51 | 0.01 | 0.67% | 1.49 | 1.52 | 644101 | 9717.45 | 1.65% |
| 2024-04-08 | 1.55 | 1.50 | -0.07 | -4.46% | 1.49 | 1.57 | 1470283 | 22430.40 | 3.77% |
| 2024-04-03 | 1.59 | 1.57 | -0.04 | -2.48% | 1.56 | 1.65 | 2084219 | 33213.94 | 5.34% |
| 2024-04-02 | 1.52 | 1.61 | 0.10 | 6.62% | 1.49 | 1.66 | 3056091 | 49360.11 | 7.84% |
| 2024-04-01 | 1.47 | 1.51 | 0.03 | 2.03% | 1.47 | 1.51 | 708454 | 10604.61 | 1.82% |
| 2024-03-29 | 1.50 | 1.48 | -0.04 | -2.63% | 1.46 | 1.51 | 720042 | 10674.69 | 1.85% |
| 2024-03-28 | 1.51 | 1.52 | 0.00 | 0.00% | 1.50 | 1.54 | 695620 | 10570.98 | 1.78% |
| 2024-03-27 | 1.58 | 1.52 | -0.06 | -3.80% | 1.52 | 1.58 | 956242 | 14771.25 | 2.45% |
| 2024-03-26 | 1.55 | 1.58 | 0.03 | 1.94% | 1.54 | 1.59 | 875657 | 13731.94 | 2.25% |
| 2024-03-25 | 1.57 | 1.55 | -0.02 | -1.27% | 1.55 | 1.60 | 888820 | 13966.94 | 2.28% |
| 2024-03-22 | 1.59 | 1.57 | -0.02 | -1.26% | 1.54 | 1.60 | 1004899 | 15697.43 | 2.58% |
| 2024-03-21 | 1.57 | 1.59 | 0.02 | 1.27% | 1.56 | 1.62 | 914225 | 14556.99 | 2.34% |
| 2024-03-20 | 1.57 | 1.57 | 0.00 | 0.00% | 1.56 | 1.58 | 531755 | 8338.41 | 1.36% |
| 2024-03-19 | 1.57 | 1.57 | -0.01 | -0.63% | 1.56 | 1.59 | 601860 | 9497.36 | 1.54% |
| 2024-03-18 | 1.58 | 1.58 | 0.00 | 0.00% | 1.56 | 1.59 | 531118 | 8347.03 | 1.36% |
| 2024-03-15 | 1.56 | 1.58 | 0.01 | 0.64% | 1.55 | 1.58 | 688376 | 10793.01 | 1.76% |
| 2024-03-14 | 1.55 | 1.57 | 0.01 | 0.64% | 1.55 | 1.59 | 761629 | 11940.52 | 1.95% |
| 2024-03-13 | 1.60 | 1.56 | -0.06 | -3.70% | 1.55 | 1.62 | 900817 | 14167.43 | 2.31% |
| 2024-03-12 | 1.56 | 1.62 | 0.06 | 3.85% | 1.54 | 1.64 | 1438953 | 22876.39 | 3.69% |
| 2024-03-11 | 1.52 | 1.56 | 0.05 | 3.31% | 1.51 | 1.56 | 712146 | 10925.06 | 1.83% |
| 2024-03-08 | 1.53 | 1.51 | -0.02 | -1.31% | 1.50 | 1.54 | 545602 | 8261.98 | 1.40% |
| 2024-03-07 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.56 | 567283 | 8730.69 | 1.45% |
| 2024-03-06 | 1.54 | 1.54 | 0.00 | 0.00% | 1.52 | 1.56 | 488121 | 7525.07 | 1.25% |
| 2024-03-05 | 1.56 | 1.54 | -0.03 | -1.91% | 1.53 | 1.58 | 619228 | 9607.52 | 1.59% |
| 2024-03-04 | 1.59 | 1.57 | -0.02 | -1.26% | 1.54 | 1.59 | 681415 | 10642.40 | 1.75% |
| 2024-03-01 | 1.60 | 1.59 | 0.00 | 0.00% | 1.57 | 1.61 | 676006 | 10745.01 | 1.73% |
| 2024-02-29 | 1.55 | 1.59 | 0.02 | 1.27% | 1.54 | 1.60 | 934302 | 14758.90 | 2.40% |
| 2024-02-28 | 1.65 | 1.57 | -0.09 | -5.42% | 1.57 | 1.68 | 1576710 | 25744.46 | 4.04% |
| 2024-02-27 | 1.59 | 1.66 | 0.06 | 3.75% | 1.58 | 1.67 | 1345326 | 22020.31 | 3.45% |
| 2024-02-26 | 1.60 | 1.60 | 0.00 | 0.00% | 1.56 | 1.62 | 973522 | 15490.87 | 2.50% |
| 2024-02-23 | 1.60 | 1.60 | 0.00 | 0.00% | 1.57 | 1.61 | 834601 | 13290.90 | 2.14% |
| 2024-02-22 | 1.59 | 1.60 | 0.01 | 0.63% | 1.57 | 1.62 | 867049 | 13783.36 | 2.22% |
| 2024-02-21 | 1.58 | 1.59 | 0.01 | 0.63% | 1.55 | 1.64 | 1191351 | 19059.88 | 3.05% |
| 2024-02-20 | 1.54 | 1.58 | 0.03 | 1.94% | 1.51 | 1.61 | 1254120 | 19767.18 | 3.22% |
| 2024-02-19 | 1.49 | 1.55 | 0.08 | 5.44% | 1.46 | 1.56 | 1093603 | 16524.78 | 2.80% |
| 2024-02-08 | 1.40 | 1.47 | 0.08 | 5.76% | 1.39 | 1.48 | 948538 | 13612.90 | 2.43% |
| 2024-02-07 | 1.43 | 1.39 | -0.04 | -2.80% | 1.37 | 1.45 | 961371 | 13616.08 | 2.46% |
| 2024-02-06 | 1.35 | 1.43 | 0.04 | 2.88% | 1.26 | 1.47 | 1046569 | 14377.33 | 2.68% |