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 | 1.43 | 1.39 | -0.04 | -2.80% | 1.37 | 1.43 | 153221 | 2136.12 | 2.38% |
| 2024-05-09 | 1.41 | 1.43 | 0.02 | 1.42% | 1.39 | 1.44 | 111019 | 1575.77 | 1.73% |
| 2024-05-08 | 1.44 | 1.41 | -0.04 | -2.76% | 1.39 | 1.45 | 152328 | 2155.14 | 2.37% |
| 2024-05-07 | 1.44 | 1.45 | 0.01 | 0.69% | 1.41 | 1.45 | 229465 | 3283.97 | 3.57% |
| 2024-05-06 | 1.39 | 1.44 | 0.06 | 4.35% | 1.38 | 1.45 | 341832 | 4853.23 | 5.31% |
| 2024-04-30 | 1.49 | 1.38 | -0.12 | -8.00% | 1.35 | 1.49 | 403730 | 5641.66 | 6.27% |
| 2024-04-29 | 1.39 | 1.50 | 0.09 | 6.38% | 1.39 | 1.50 | 246571 | 3602.36 | 3.83% |
| 2024-04-26 | 1.43 | 1.41 | -0.03 | -2.08% | 1.38 | 1.44 | 175279 | 2464.95 | 2.72% |
| 2024-04-25 | 1.40 | 1.44 | 0.04 | 2.86% | 1.37 | 1.44 | 182396 | 2572.60 | 2.83% |
| 2024-04-24 | 1.33 | 1.40 | 0.07 | 5.26% | 1.32 | 1.44 | 264924 | 3654.03 | 4.12% |
| 2024-04-23 | 1.30 | 1.33 | 0.03 | 2.31% | 1.27 | 1.35 | 199422 | 2633.09 | 3.10% |
| 2024-04-22 | 1.28 | 1.30 | 0.00 | 0.00% | 1.23 | 1.31 | 208955 | 2664.67 | 3.25% |
| 2024-04-19 | 1.31 | 1.30 | -0.02 | -1.52% | 1.29 | 1.36 | 236794 | 3116.40 | 3.68% |
| 2024-04-18 | 1.31 | 1.32 | 0.00 | 0.00% | 1.27 | 1.36 | 369297 | 4876.61 | 5.74% |
| 2024-04-17 | 1.19 | 1.32 | 0.05 | 3.94% | 1.17 | 1.35 | 445740 | 5739.67 | 6.93% |
| 2024-04-16 | 1.31 | 1.27 | -0.14 | -9.93% | 1.27 | 1.34 | 158692 | 2041.59 | 2.47% |
| 2024-04-15 | 1.52 | 1.41 | -0.16 | -10.19% | 1.41 | 1.54 | 265181 | 3814.86 | 4.12% |
| 2024-04-12 | 1.59 | 1.57 | -0.03 | -1.88% | 1.55 | 1.62 | 133756 | 2112.05 | 2.08% |
| 2024-04-11 | 1.59 | 1.60 | -0.01 | -0.62% | 1.56 | 1.63 | 171751 | 2751.55 | 2.67% |
| 2024-04-10 | 1.66 | 1.61 | -0.06 | -3.59% | 1.56 | 1.66 | 212806 | 3402.86 | 3.31% |
| 2024-04-09 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.68 | 194780 | 3227.63 | 3.03% |
| 2024-04-08 | 1.72 | 1.64 | -0.10 | -5.75% | 1.63 | 1.73 | 242298 | 4045.77 | 3.77% |
| 2024-04-03 | 1.76 | 1.74 | -0.02 | -1.14% | 1.70 | 1.76 | 172371 | 2972.39 | 2.68% |
| 2024-04-02 | 1.75 | 1.76 | 0.00 | 0.00% | 1.74 | 1.79 | 189410 | 3342.33 | 2.94% |
| 2024-04-01 | 1.69 | 1.76 | 0.08 | 4.76% | 1.68 | 1.76 | 203387 | 3504.80 | 3.16% |
| 2024-03-29 | 1.67 | 1.68 | 0.01 | 0.60% | 1.64 | 1.70 | 182831 | 3055.41 | 2.84% |
| 2024-03-28 | 1.60 | 1.67 | 0.07 | 4.38% | 1.60 | 1.68 | 212193 | 3502.80 | 3.30% |
| 2024-03-27 | 1.68 | 1.60 | -0.08 | -4.76% | 1.59 | 1.70 | 206628 | 3402.98 | 3.21% |
| 2024-03-26 | 1.67 | 1.68 | -0.01 | -0.59% | 1.63 | 1.71 | 231109 | 3848.88 | 3.59% |
| 2024-03-25 | 1.76 | 1.69 | -0.07 | -3.98% | 1.68 | 1.77 | 226281 | 3887.82 | 3.52% |
| 2024-03-22 | 1.80 | 1.76 | -0.05 | -2.76% | 1.74 | 1.81 | 225690 | 3982.97 | 3.51% |
| 2024-03-21 | 1.78 | 1.81 | 0.02 | 1.12% | 1.72 | 1.83 | 288132 | 5091.14 | 4.48% |
| 2024-03-20 | 1.69 | 1.79 | 0.09 | 5.29% | 1.68 | 1.79 | 246978 | 4305.30 | 3.84% |
| 2024-03-19 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.75 | 213348 | 3641.18 | 3.32% |
| 2024-03-18 | 1.66 | 1.70 | 0.05 | 3.03% | 1.66 | 1.71 | 275482 | 4634.15 | 4.28% |
| 2024-03-15 | 1.60 | 1.65 | 0.04 | 2.48% | 1.59 | 1.68 | 313235 | 5141.82 | 4.87% |
| 2024-03-14 | 1.61 | 1.61 | -0.01 | -0.62% | 1.56 | 1.62 | 208700 | 3326.63 | 3.24% |
| 2024-03-13 | 1.61 | 1.62 | 0.01 | 0.62% | 1.58 | 1.63 | 258788 | 4156.56 | 4.02% |
| 2024-03-12 | 1.59 | 1.61 | 0.02 | 1.26% | 1.55 | 1.62 | 237351 | 3761.16 | 3.69% |
| 2024-03-11 | 1.53 | 1.59 | 0.05 | 3.25% | 1.52 | 1.59 | 277431 | 4334.63 | 4.31% |
| 2024-03-08 | 1.53 | 1.54 | 0.01 | 0.65% | 1.50 | 1.56 | 201769 | 3074.77 | 3.14% |
| 2024-03-07 | 1.53 | 1.53 | -0.01 | -0.65% | 1.52 | 1.58 | 227420 | 3520.06 | 3.53% |
| 2024-03-06 | 1.46 | 1.54 | 0.06 | 4.05% | 1.46 | 1.56 | 331130 | 5020.24 | 5.15% |
| 2024-03-05 | 1.53 | 1.48 | -0.07 | -4.52% | 1.45 | 1.55 | 310255 | 4620.89 | 4.82% |
| 2024-03-04 | 1.56 | 1.55 | -0.01 | -0.64% | 1.50 | 1.59 | 274892 | 4246.28 | 4.27% |
| 2024-03-01 | 1.56 | 1.56 | 0.00 | 0.00% | 1.50 | 1.62 | 359642 | 5616.98 | 5.59% |
| 2024-02-29 | 1.40 | 1.56 | 0.09 | 6.12% | 1.40 | 1.58 | 431159 | 6542.52 | 6.70% |
| 2024-02-28 | 1.65 | 1.47 | -0.16 | -9.82% | 1.47 | 1.74 | 687839 | 11096.65 | 10.69% |
| 2024-02-27 | 1.60 | 1.63 | 0.04 | 2.52% | 1.55 | 1.63 | 419613 | 6727.96 | 6.52% |
| 2024-02-26 | 1.62 | 1.59 | -0.04 | -2.45% | 1.55 | 1.68 | 630341 | 10140.01 | 9.79% |
| 2024-02-23 | 1.51 | 1.63 | 0.14 | 9.40% | 1.50 | 1.64 | 507760 | 8006.89 | 7.89% |
| 2024-02-22 | 1.38 | 1.49 | 0.08 | 5.67% | 1.38 | 1.50 | 498239 | 7192.76 | 7.74% |
| 2024-02-21 | 1.32 | 1.41 | 0.07 | 5.22% | 1.29 | 1.46 | 628899 | 8795.10 | 9.77% |
| 2024-02-20 | 1.28 | 1.34 | 0.06 | 4.69% | 1.24 | 1.35 | 610031 | 7918.11 | 9.48% |
| 2024-02-19 | 1.24 | 1.28 | 0.01 | 0.79% | 1.16 | 1.30 | 758430 | 9413.17 | 11.79% |
| 2024-02-08 | 1.10 | 1.27 | 0.06 | 4.96% | 1.09 | 1.32 | 997275 | 11403.90 | 15.50% |
| 2024-02-07 | 1.34 | 1.21 | -0.13 | -9.70% | 1.21 | 1.34 | 294304 | 3597.29 | 4.57% |
| 2024-02-06 | 1.34 | 1.34 | -0.15 | -10.07% | 1.34 | 1.40 | 380926 | 5124.01 | 5.92% |
| 2024-02-05 | 1.65 | 1.49 | -0.17 | -10.24% | 1.49 | 1.65 | 101471 | 1559.46 | 1.58% |
| 2024-02-02 | 1.75 | 1.66 | -0.10 | -5.68% | 1.60 | 1.84 | 231662 | 3990.45 | 3.60% |