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 | 1.51 | 1.51 | 0.00 | 0.00% | 1.50 | 1.54 | 237547 | 3606.11 | 0.75% |
| 2024-05-08 | 1.53 | 1.51 | -0.03 | -1.95% | 1.50 | 1.56 | 317435 | 4851.02 | 1.00% |
| 2024-05-07 | 1.53 | 1.54 | 0.03 | 1.99% | 1.52 | 1.56 | 470653 | 7235.77 | 1.48% |
| 2024-05-06 | 1.48 | 1.51 | 0.03 | 2.03% | 1.48 | 1.52 | 453464 | 6799.63 | 1.42% |
| 2024-04-30 | 1.48 | 1.48 | 0.07 | 4.96% | 1.45 | 1.52 | 580938 | 8576.27 | 1.82% |
| 2024-04-29 | 1.36 | 1.41 | 0.04 | 2.92% | 1.35 | 1.41 | 314167 | 4370.28 | 0.99% |
| 2024-04-26 | 1.34 | 1.37 | 0.02 | 1.48% | 1.34 | 1.37 | 184857 | 2509.64 | 0.58% |
| 2024-04-25 | 1.34 | 1.35 | 0.00 | 0.00% | 1.34 | 1.37 | 167212 | 2262.96 | 0.52% |
| 2024-04-24 | 1.35 | 1.35 | 0.00 | 0.00% | 1.33 | 1.36 | 148848 | 2004.08 | 0.47% |
| 2024-04-23 | 1.36 | 1.35 | -0.01 | -0.74% | 1.34 | 1.37 | 136701 | 1854.20 | 0.43% |
| 2024-04-22 | 1.39 | 1.36 | -0.03 | -2.16% | 1.35 | 1.40 | 186288 | 2550.69 | 0.58% |
| 2024-04-19 | 1.37 | 1.39 | 0.02 | 1.46% | 1.36 | 1.41 | 221195 | 3065.42 | 0.69% |
| 2024-04-18 | 1.37 | 1.37 | 0.00 | 0.00% | 1.36 | 1.39 | 173653 | 2382.16 | 0.54% |
| 2024-04-17 | 1.34 | 1.37 | 0.05 | 3.79% | 1.34 | 1.43 | 286819 | 3941.47 | 0.90% |
| 2024-04-16 | 1.42 | 1.32 | -0.11 | -7.69% | 1.31 | 1.42 | 489200 | 6638.65 | 1.53% |
| 2024-04-15 | 1.49 | 1.43 | -0.07 | -4.67% | 1.35 | 1.51 | 469638 | 6699.40 | 1.47% |
| 2024-04-12 | 1.52 | 1.50 | -0.03 | -1.96% | 1.49 | 1.54 | 232890 | 3503.52 | 0.73% |
| 2024-04-11 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.56 | 210103 | 3237.71 | 0.66% |
| 2024-04-10 | 1.59 | 1.54 | -0.05 | -3.14% | 1.53 | 1.59 | 254083 | 3942.76 | 0.80% |
| 2024-04-09 | 1.57 | 1.59 | 0.02 | 1.27% | 1.57 | 1.59 | 162371 | 2567.14 | 0.51% |
| 2024-04-08 | 1.62 | 1.57 | -0.06 | -3.68% | 1.56 | 1.63 | 289031 | 4597.24 | 0.91% |
| 2024-04-03 | 1.60 | 1.63 | 0.01 | 0.62% | 1.58 | 1.64 | 456490 | 7311.03 | 1.43% |
| 2024-04-02 | 1.55 | 1.62 | 0.06 | 3.85% | 1.55 | 1.68 | 681967 | 11049.20 | 2.14% |
| 2024-04-01 | 1.54 | 1.56 | 0.03 | 1.96% | 1.54 | 1.61 | 262284 | 4104.86 | 0.82% |
| 2024-03-29 | 1.52 | 1.53 | 0.01 | 0.66% | 1.51 | 1.54 | 138991 | 2120.18 | 0.44% |
| 2024-03-28 | 1.50 | 1.52 | 0.02 | 1.33% | 1.50 | 1.54 | 245220 | 3725.90 | 0.77% |
| 2024-03-27 | 1.56 | 1.50 | -0.07 | -4.46% | 1.50 | 1.57 | 282275 | 4316.88 | 0.89% |
| 2024-03-26 | 1.58 | 1.57 | -0.01 | -0.63% | 1.54 | 1.59 | 416971 | 6506.32 | 1.31% |
| 2024-03-25 | 1.54 | 1.58 | 0.04 | 2.60% | 1.53 | 1.69 | 747012 | 12035.81 | 2.34% |
| 2024-03-22 | 1.57 | 1.54 | -0.03 | -1.91% | 1.54 | 1.58 | 323030 | 5025.27 | 1.01% |
| 2024-03-21 | 1.58 | 1.57 | -0.01 | -0.63% | 1.56 | 1.59 | 269266 | 4242.33 | 0.84% |
| 2024-03-20 | 1.57 | 1.58 | 0.00 | 0.00% | 1.56 | 1.61 | 354152 | 5606.42 | 1.11% |
| 2024-03-19 | 1.61 | 1.58 | -0.02 | -1.25% | 1.57 | 1.62 | 436129 | 6925.46 | 1.37% |
| 2024-03-18 | 1.63 | 1.60 | -0.03 | -1.84% | 1.57 | 1.66 | 998781 | 16020.22 | 3.13% |
| 2024-03-15 | 1.48 | 1.63 | 0.15 | 10.14% | 1.47 | 1.63 | 690660 | 10985.85 | 2.17% |
| 2024-03-14 | 1.49 | 1.48 | -0.02 | -1.33% | 1.46 | 1.51 | 301058 | 4474.20 | 0.94% |
| 2024-03-13 | 1.49 | 1.50 | 0.02 | 1.35% | 1.47 | 1.52 | 335018 | 5002.93 | 1.05% |
| 2024-03-12 | 1.48 | 1.48 | 0.00 | 0.00% | 1.46 | 1.49 | 248004 | 3664.28 | 0.78% |
| 2024-03-11 | 1.46 | 1.48 | 0.02 | 1.37% | 1.45 | 1.48 | 245028 | 3587.78 | 0.77% |
| 2024-03-08 | 1.46 | 1.46 | 0.01 | 0.69% | 1.44 | 1.47 | 139347 | 2024.99 | 0.44% |
| 2024-03-07 | 1.44 | 1.45 | 0.00 | 0.00% | 1.44 | 1.49 | 285502 | 4182.43 | 0.90% |
| 2024-03-06 | 1.43 | 1.45 | 0.02 | 1.40% | 1.42 | 1.46 | 216614 | 3129.75 | 0.68% |
| 2024-03-05 | 1.47 | 1.43 | -0.04 | -2.72% | 1.43 | 1.47 | 266893 | 3857.00 | 0.84% |
| 2024-03-04 | 1.49 | 1.47 | -0.02 | -1.34% | 1.46 | 1.50 | 238740 | 3516.60 | 0.75% |
| 2024-03-01 | 1.50 | 1.49 | -0.01 | -0.67% | 1.48 | 1.52 | 230557 | 3445.65 | 0.72% |
| 2024-02-29 | 1.45 | 1.50 | 0.04 | 2.74% | 1.44 | 1.51 | 341570 | 5046.22 | 1.07% |
| 2024-02-28 | 1.52 | 1.46 | -0.06 | -3.95% | 1.46 | 1.59 | 574485 | 8791.26 | 1.80% |
| 2024-02-27 | 1.50 | 1.52 | 0.01 | 0.66% | 1.49 | 1.52 | 286457 | 4316.19 | 0.90% |
| 2024-02-26 | 1.46 | 1.51 | 0.05 | 3.42% | 1.45 | 1.54 | 483720 | 7207.14 | 1.52% |
| 2024-02-23 | 1.45 | 1.46 | 0.01 | 0.69% | 1.44 | 1.47 | 330846 | 4811.68 | 1.04% |
| 2024-02-22 | 1.44 | 1.45 | 0.01 | 0.69% | 1.43 | 1.46 | 294129 | 4249.19 | 0.92% |
| 2024-02-21 | 1.42 | 1.44 | 0.02 | 1.41% | 1.41 | 1.47 | 337252 | 4877.96 | 1.06% |
| 2024-02-20 | 1.43 | 1.42 | -0.01 | -0.70% | 1.40 | 1.43 | 175404 | 2482.79 | 0.55% |
| 2024-02-19 | 1.42 | 1.43 | 0.04 | 2.88% | 1.40 | 1.45 | 311533 | 4436.94 | 0.98% |
| 2024-02-08 | 1.28 | 1.39 | 0.11 | 8.59% | 1.27 | 1.41 | 482700 | 6520.84 | 1.51% |
| 2024-02-07 | 1.33 | 1.28 | -0.05 | -3.76% | 1.28 | 1.35 | 342255 | 4497.10 | 1.07% |
| 2024-02-06 | 1.28 | 1.33 | 0.03 | 2.31% | 1.22 | 1.37 | 428583 | 5556.69 | 1.34% |
| 2024-02-05 | 1.40 | 1.30 | -0.10 | -7.14% | 1.28 | 1.40 | 516311 | 6857.95 | 1.62% |
| 2024-02-02 | 1.45 | 1.40 | -0.04 | -2.78% | 1.32 | 1.47 | 501935 | 6960.45 | 1.57% |
| 2024-02-01 | 1.45 | 1.44 | -0.02 | -1.37% | 1.43 | 1.48 | 283052 | 4105.83 | 0.89% |
| 2024-01-31 | 1.54 | 1.46 | -0.10 | -6.41% | 1.45 | 1.55 | 460978 | 6918.37 | 1.45% |
| 2024-01-30 | 1.59 | 1.56 | -0.03 | -1.89% | 1.56 | 1.61 | 214352 | 3400.93 | 0.67% |