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 | 1.58 | 1.57 | -0.01 | -0.63% | 1.55 | 1.58 | 371537 | 5816.47 | 1.48% |
| 2024-05-09 | 1.57 | 1.58 | 0.02 | 1.28% | 1.56 | 1.60 | 480601 | 7590.48 | 1.91% |
| 2024-05-08 | 1.61 | 1.56 | -0.07 | -4.29% | 1.56 | 1.62 | 808678 | 12745.39 | 3.22% |
| 2024-05-07 | 1.61 | 1.63 | 0.01 | 0.62% | 1.59 | 1.72 | 1389711 | 23018.86 | 5.53% |
| 2024-05-06 | 1.68 | 1.62 | -0.04 | -2.41% | 1.62 | 1.68 | 1198554 | 19632.20 | 4.77% |
| 2024-04-30 | 1.59 | 1.66 | 0.15 | 9.93% | 1.55 | 1.66 | 1628066 | 26529.21 | 6.48% |
| 2024-04-29 | 1.47 | 1.51 | 0.04 | 2.72% | 1.46 | 1.52 | 385888 | 5803.74 | 1.54% |
| 2024-04-26 | 1.47 | 1.47 | 0.01 | 0.68% | 1.45 | 1.48 | 241254 | 3539.02 | 0.96% |
| 2024-04-25 | 1.45 | 1.46 | 0.00 | 0.00% | 1.45 | 1.48 | 203618 | 2985.58 | 0.81% |
| 2024-04-24 | 1.46 | 1.46 | 0.00 | 0.00% | 1.45 | 1.47 | 177957 | 2592.63 | 0.71% |
| 2024-04-23 | 1.44 | 1.46 | 0.01 | 0.69% | 1.44 | 1.48 | 252645 | 3687.44 | 1.01% |
| 2024-04-22 | 1.47 | 1.45 | -0.03 | -2.03% | 1.43 | 1.48 | 309377 | 4483.64 | 1.23% |
| 2024-04-19 | 1.49 | 1.48 | -0.02 | -1.33% | 1.48 | 1.51 | 202038 | 3009.80 | 0.80% |
| 2024-04-18 | 1.51 | 1.50 | -0.01 | -0.66% | 1.48 | 1.52 | 261354 | 3928.91 | 1.04% |
| 2024-04-17 | 1.46 | 1.51 | 0.05 | 3.42% | 1.45 | 1.52 | 314739 | 4733.60 | 1.25% |
| 2024-04-16 | 1.50 | 1.46 | -0.06 | -3.95% | 1.45 | 1.51 | 404288 | 5945.35 | 1.61% |
| 2024-04-15 | 1.58 | 1.52 | -0.06 | -3.80% | 1.46 | 1.58 | 554961 | 8401.95 | 2.21% |
| 2024-04-12 | 1.59 | 1.58 | -0.01 | -0.63% | 1.58 | 1.61 | 222547 | 3545.99 | 0.89% |
| 2024-04-11 | 1.59 | 1.59 | -0.01 | -0.63% | 1.58 | 1.61 | 247527 | 3952.67 | 0.99% |
| 2024-04-10 | 1.63 | 1.60 | -0.04 | -2.44% | 1.58 | 1.64 | 359120 | 5772.93 | 1.43% |
| 2024-04-09 | 1.62 | 1.64 | 0.02 | 1.23% | 1.62 | 1.64 | 165446 | 2696.72 | 0.66% |
| 2024-04-08 | 1.65 | 1.62 | -0.04 | -2.41% | 1.62 | 1.65 | 311660 | 5090.83 | 1.24% |
| 2024-04-03 | 1.66 | 1.66 | 0.00 | 0.00% | 1.64 | 1.67 | 261368 | 4311.56 | 1.04% |
| 2024-04-02 | 1.65 | 1.66 | 0.00 | 0.00% | 1.64 | 1.67 | 382646 | 6338.41 | 1.52% |
| 2024-04-01 | 1.64 | 1.66 | 0.02 | 1.22% | 1.63 | 1.67 | 396198 | 6548.68 | 1.58% |
| 2024-03-29 | 1.64 | 1.64 | 0.00 | 0.00% | 1.62 | 1.65 | 235429 | 3845.78 | 0.94% |
| 2024-03-28 | 1.62 | 1.64 | 0.01 | 0.61% | 1.61 | 1.65 | 297602 | 4856.39 | 1.18% |
| 2024-03-27 | 1.65 | 1.63 | -0.02 | -1.21% | 1.63 | 1.67 | 393398 | 6489.91 | 1.57% |
| 2024-03-26 | 1.64 | 1.65 | 0.01 | 0.61% | 1.62 | 1.65 | 317950 | 5201.45 | 1.27% |
| 2024-03-25 | 1.64 | 1.64 | 0.00 | 0.00% | 1.64 | 1.67 | 360142 | 5939.30 | 1.43% |
| 2024-03-22 | 1.68 | 1.64 | -0.04 | -2.38% | 1.63 | 1.69 | 574356 | 9499.69 | 2.29% |
| 2024-03-21 | 1.69 | 1.68 | -0.01 | -0.59% | 1.68 | 1.71 | 529289 | 8958.67 | 2.11% |
| 2024-03-20 | 1.69 | 1.69 | 0.00 | 0.00% | 1.68 | 1.70 | 392004 | 6626.52 | 1.56% |
| 2024-03-19 | 1.70 | 1.69 | -0.01 | -0.59% | 1.69 | 1.71 | 460552 | 7820.87 | 1.83% |
| 2024-03-18 | 1.71 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 508086 | 8609.01 | 2.02% |
| 2024-03-15 | 1.69 | 1.70 | 0.01 | 0.59% | 1.68 | 1.71 | 530142 | 8997.59 | 2.11% |
| 2024-03-14 | 1.67 | 1.69 | 0.01 | 0.60% | 1.67 | 1.71 | 613004 | 10356.84 | 2.44% |
| 2024-03-13 | 1.70 | 1.68 | -0.04 | -2.33% | 1.68 | 1.71 | 719104 | 12154.37 | 2.86% |
| 2024-03-12 | 1.66 | 1.72 | 0.06 | 3.61% | 1.65 | 1.77 | 1188536 | 20172.49 | 4.73% |
| 2024-03-11 | 1.64 | 1.66 | 0.01 | 0.61% | 1.64 | 1.67 | 437824 | 7243.71 | 1.74% |
| 2024-03-08 | 1.65 | 1.65 | -0.01 | -0.60% | 1.63 | 1.66 | 456576 | 7515.04 | 1.82% |
| 2024-03-07 | 1.67 | 1.66 | 0.00 | 0.00% | 1.65 | 1.70 | 675421 | 11274.33 | 2.69% |
| 2024-03-06 | 1.65 | 1.66 | 0.01 | 0.61% | 1.64 | 1.68 | 448510 | 7457.97 | 1.79% |
| 2024-03-05 | 1.67 | 1.65 | -0.03 | -1.79% | 1.64 | 1.67 | 462586 | 7640.36 | 1.84% |
| 2024-03-04 | 1.67 | 1.68 | 0.01 | 0.60% | 1.63 | 1.70 | 787013 | 13081.56 | 3.13% |
| 2024-03-01 | 1.67 | 1.67 | -0.01 | -0.60% | 1.66 | 1.69 | 568391 | 9491.17 | 2.26% |
| 2024-02-29 | 1.64 | 1.68 | 0.02 | 1.20% | 1.63 | 1.69 | 852470 | 14242.98 | 3.39% |
| 2024-02-28 | 1.74 | 1.66 | -0.08 | -4.60% | 1.66 | 1.79 | 1327180 | 22970.94 | 5.28% |
| 2024-02-27 | 1.71 | 1.74 | 0.02 | 1.16% | 1.69 | 1.76 | 867669 | 15009.75 | 3.45% |
| 2024-02-26 | 1.67 | 1.72 | 0.05 | 2.99% | 1.66 | 1.75 | 1107510 | 18929.46 | 4.41% |
| 2024-02-23 | 1.66 | 1.67 | 0.01 | 0.60% | 1.64 | 1.68 | 824083 | 13701.47 | 3.28% |
| 2024-02-22 | 1.64 | 1.66 | 0.00 | 0.00% | 1.64 | 1.69 | 611681 | 10167.19 | 2.43% |
| 2024-02-21 | 1.62 | 1.66 | 0.03 | 1.84% | 1.61 | 1.68 | 858329 | 14216.82 | 3.42% |
| 2024-02-20 | 1.63 | 1.63 | 0.00 | 0.00% | 1.60 | 1.64 | 547002 | 8872.68 | 2.18% |
| 2024-02-19 | 1.61 | 1.63 | 0.03 | 1.88% | 1.61 | 1.65 | 699259 | 11389.00 | 2.78% |
| 2024-02-08 | 1.54 | 1.60 | 0.07 | 4.58% | 1.53 | 1.60 | 681049 | 10694.44 | 2.71% |
| 2024-02-07 | 1.58 | 1.53 | -0.05 | -3.16% | 1.51 | 1.61 | 765278 | 11935.41 | 3.05% |
| 2024-02-06 | 1.46 | 1.58 | -0.01 | -0.63% | 1.44 | 1.65 | 1027266 | 15701.02 | 4.09% |
| 2024-02-05 | 1.73 | 1.59 | -0.18 | -10.17% | 1.59 | 1.73 | 1643468 | 26664.06 | 6.54% |
| 2024-02-02 | 1.82 | 1.77 | -0.08 | -4.32% | 1.70 | 1.86 | 1614340 | 28456.50 | 6.43% |
| 2024-02-01 | 1.88 | 1.85 | -0.02 | -1.07% | 1.82 | 1.92 | 1656428 | 30725.91 | 6.59% |