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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 1.65 | 1.67 | 0.02 | 1.21% | 1.64 | 1.68 | 135073 | 2253.00 | 0.51% |
| 2024-05-08 | 1.68 | 1.65 | -0.02 | -1.20% | 1.65 | 1.68 | 116418 | 1934.19 | 0.44% |
| 2024-05-07 | 1.68 | 1.67 | -0.01 | -0.60% | 1.65 | 1.68 | 163979 | 2732.10 | 0.62% |
| 2024-05-06 | 1.67 | 1.68 | 0.02 | 1.20% | 1.67 | 1.69 | 145254 | 2440.61 | 0.55% |
| 2024-04-30 | 1.68 | 1.66 | -0.02 | -1.19% | 1.65 | 1.71 | 182670 | 3045.56 | 0.69% |
| 2024-04-29 | 1.63 | 1.68 | 0.07 | 4.35% | 1.61 | 1.69 | 333564 | 5542.28 | 1.25% |
| 2024-04-26 | 1.59 | 1.61 | 0.02 | 1.26% | 1.58 | 1.62 | 174608 | 2793.86 | 0.66% |
| 2024-04-25 | 1.58 | 1.59 | 0.01 | 0.63% | 1.56 | 1.60 | 109854 | 1740.55 | 0.41% |
| 2024-04-24 | 1.57 | 1.58 | 0.01 | 0.64% | 1.57 | 1.59 | 103500 | 1633.58 | 0.39% |
| 2024-04-23 | 1.59 | 1.57 | -0.01 | -0.63% | 1.57 | 1.63 | 139188 | 2221.21 | 0.52% |
| 2024-04-22 | 1.56 | 1.58 | 0.02 | 1.28% | 1.53 | 1.59 | 163326 | 2569.34 | 0.61% |
| 2024-04-19 | 1.55 | 1.56 | 0.00 | 0.00% | 1.54 | 1.59 | 144898 | 2266.82 | 0.54% |
| 2024-04-18 | 1.59 | 1.56 | -0.03 | -1.89% | 1.56 | 1.59 | 152779 | 2404.80 | 0.57% |
| 2024-04-17 | 1.51 | 1.59 | 0.08 | 5.30% | 1.50 | 1.60 | 213068 | 3360.40 | 0.80% |
| 2024-04-16 | 1.62 | 1.51 | -0.13 | -7.93% | 1.51 | 1.64 | 328929 | 5116.99 | 1.24% |
| 2024-04-15 | 1.68 | 1.64 | -0.06 | -3.53% | 1.59 | 1.69 | 316589 | 5205.03 | 1.19% |
| 2024-04-12 | 1.71 | 1.70 | -0.01 | -0.58% | 1.68 | 1.72 | 179120 | 3034.77 | 0.67% |
| 2024-04-11 | 1.71 | 1.71 | -0.01 | -0.58% | 1.69 | 1.74 | 156209 | 2683.77 | 0.59% |
| 2024-04-10 | 1.74 | 1.72 | -0.01 | -0.58% | 1.68 | 1.74 | 236694 | 4039.31 | 0.89% |
| 2024-04-09 | 1.71 | 1.73 | 0.02 | 1.17% | 1.70 | 1.75 | 180714 | 3127.51 | 0.68% |
| 2024-04-08 | 1.73 | 1.71 | -0.03 | -1.72% | 1.71 | 1.75 | 289595 | 5000.16 | 1.09% |
| 2024-04-03 | 1.76 | 1.74 | -0.03 | -1.69% | 1.73 | 1.77 | 252321 | 4396.04 | 0.95% |
| 2024-04-02 | 1.74 | 1.77 | 0.02 | 1.14% | 1.74 | 1.81 | 410982 | 7261.68 | 1.54% |
| 2024-04-01 | 1.74 | 1.75 | 0.00 | 0.00% | 1.72 | 1.75 | 323508 | 5622.98 | 1.22% |
| 2024-03-29 | 1.72 | 1.75 | 0.02 | 1.16% | 1.70 | 1.75 | 412934 | 7132.40 | 1.55% |
| 2024-03-28 | 1.71 | 1.73 | 0.02 | 1.17% | 1.68 | 1.75 | 403881 | 6970.34 | 1.52% |
| 2024-03-27 | 1.77 | 1.71 | -0.07 | -3.93% | 1.69 | 1.78 | 547847 | 9428.25 | 2.06% |
| 2024-03-26 | 1.78 | 1.78 | -0.01 | -0.56% | 1.75 | 1.85 | 696932 | 12423.60 | 2.62% |
| 2024-03-25 | 1.91 | 1.79 | -0.03 | -1.65% | 1.78 | 1.99 | 1640539 | 31002.72 | 6.16% |
| 2024-03-22 | 1.65 | 1.82 | 0.17 | 10.30% | 1.65 | 1.82 | 938230 | 16708.18 | 3.53% |
| 2024-03-21 | 1.66 | 1.65 | 0.00 | 0.00% | 1.63 | 1.66 | 212625 | 3501.27 | 0.80% |
| 2024-03-20 | 1.62 | 1.65 | 0.02 | 1.23% | 1.62 | 1.66 | 165666 | 2724.17 | 0.62% |
| 2024-03-19 | 1.65 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 194206 | 3189.58 | 0.73% |
| 2024-03-18 | 1.64 | 1.65 | 0.01 | 0.61% | 1.62 | 1.65 | 216709 | 3547.82 | 0.81% |
| 2024-03-15 | 1.58 | 1.64 | 0.05 | 3.14% | 1.58 | 1.65 | 349895 | 5673.79 | 1.31% |
| 2024-03-14 | 1.59 | 1.59 | 0.00 | 0.00% | 1.58 | 1.62 | 192695 | 3091.79 | 0.72% |
| 2024-03-13 | 1.61 | 1.59 | -0.02 | -1.24% | 1.59 | 1.62 | 126632 | 2024.25 | 0.48% |
| 2024-03-12 | 1.60 | 1.61 | 0.01 | 0.63% | 1.58 | 1.62 | 185002 | 2959.67 | 0.70% |
| 2024-03-11 | 1.57 | 1.60 | 0.04 | 2.56% | 1.57 | 1.61 | 180008 | 2864.81 | 0.68% |
| 2024-03-08 | 1.57 | 1.56 | 0.00 | 0.00% | 1.54 | 1.57 | 107631 | 1675.66 | 0.40% |
| 2024-03-07 | 1.56 | 1.56 | 0.00 | 0.00% | 1.55 | 1.59 | 166052 | 2603.82 | 0.62% |
| 2024-03-06 | 1.56 | 1.56 | 0.00 | 0.00% | 1.54 | 1.58 | 158164 | 2471.96 | 0.59% |
| 2024-03-05 | 1.60 | 1.56 | -0.05 | -3.11% | 1.56 | 1.61 | 210584 | 3319.46 | 0.79% |
| 2024-03-04 | 1.59 | 1.61 | 0.02 | 1.26% | 1.55 | 1.66 | 323415 | 5168.15 | 1.22% |
| 2024-03-01 | 1.60 | 1.59 | -0.01 | -0.63% | 1.58 | 1.61 | 200196 | 3179.35 | 0.75% |
| 2024-02-29 | 1.55 | 1.60 | 0.04 | 2.56% | 1.53 | 1.61 | 231649 | 3667.33 | 0.87% |
| 2024-02-28 | 1.64 | 1.56 | -0.09 | -5.45% | 1.55 | 1.67 | 427255 | 6935.52 | 1.61% |
| 2024-02-27 | 1.62 | 1.65 | 0.02 | 1.23% | 1.60 | 1.70 | 350391 | 5771.40 | 1.32% |
| 2024-02-26 | 1.57 | 1.63 | 0.07 | 4.49% | 1.56 | 1.71 | 479694 | 7863.14 | 1.80% |
| 2024-02-23 | 1.54 | 1.56 | 0.02 | 1.30% | 1.52 | 1.56 | 266460 | 4105.32 | 1.00% |
| 2024-02-22 | 1.53 | 1.54 | 0.01 | 0.65% | 1.51 | 1.55 | 168162 | 2571.21 | 0.63% |
| 2024-02-21 | 1.50 | 1.53 | 0.03 | 2.00% | 1.48 | 1.55 | 229656 | 3512.27 | 0.86% |
| 2024-02-20 | 1.51 | 1.50 | -0.02 | -1.32% | 1.48 | 1.52 | 147934 | 2217.95 | 0.56% |
| 2024-02-19 | 1.49 | 1.52 | 0.04 | 2.70% | 1.49 | 1.55 | 188876 | 2876.37 | 0.71% |
| 2024-02-08 | 1.39 | 1.48 | 0.10 | 7.25% | 1.38 | 1.49 | 248928 | 3574.04 | 0.94% |
| 2024-02-07 | 1.40 | 1.38 | -0.02 | -1.43% | 1.37 | 1.43 | 211036 | 2943.56 | 0.79% |
| 2024-02-06 | 1.34 | 1.40 | 0.06 | 4.48% | 1.29 | 1.44 | 230145 | 3125.86 | 0.86% |
| 2024-02-05 | 1.46 | 1.34 | -0.13 | -8.84% | 1.32 | 1.46 | 283089 | 3872.52 | 1.06% |
| 2024-02-02 | 1.53 | 1.47 | -0.06 | -3.92% | 1.41 | 1.57 | 242603 | 3620.35 | 0.91% |
| 2024-02-01 | 1.57 | 1.53 | -0.05 | -3.16% | 1.53 | 1.60 | 194933 | 3029.93 | 0.73% |
| 2024-01-31 | 1.64 | 1.58 | -0.06 | -3.66% | 1.57 | 1.66 | 223288 | 3596.52 | 0.84% |
| 2024-01-30 | 1.69 | 1.64 | -0.05 | -2.96% | 1.63 | 1.71 | 174982 | 2918.82 | 0.66% |