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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 1.21 | 1.20 | -0.01 | -0.83% | 1.18 | 1.21 | 271503 | 3240.22 | 0.77% |
| 2024-05-06 | 1.18 | 1.21 | 0.03 | 2.54% | 1.16 | 1.22 | 486365 | 5779.35 | 1.37% |
| 2024-04-30 | 1.16 | 1.18 | 0.02 | 1.72% | 1.15 | 1.18 | 383065 | 4466.52 | 1.08% |
| 2024-04-29 | 1.14 | 1.16 | 0.03 | 2.65% | 1.13 | 1.16 | 425032 | 4882.25 | 1.20% |
| 2024-04-26 | 1.10 | 1.13 | 0.01 | 0.89% | 1.09 | 1.14 | 293136 | 3282.35 | 0.83% |
| 2024-04-25 | 1.17 | 1.12 | -0.06 | -5.08% | 1.12 | 1.17 | 362693 | 4129.24 | 1.02% |
| 2024-04-24 | 1.12 | 1.18 | 0.05 | 4.42% | 1.11 | 1.18 | 521039 | 5993.83 | 1.47% |
| 2024-04-23 | 1.11 | 1.13 | 0.01 | 0.89% | 1.09 | 1.13 | 281002 | 3105.52 | 0.79% |
| 2024-04-22 | 1.12 | 1.12 | -0.02 | -1.75% | 1.10 | 1.13 | 251361 | 2786.86 | 0.71% |
| 2024-04-19 | 1.13 | 1.14 | 0.00 | 0.00% | 1.11 | 1.14 | 265698 | 2984.17 | 0.75% |
| 2024-04-18 | 1.13 | 1.14 | 0.02 | 1.79% | 1.10 | 1.14 | 408994 | 4551.32 | 1.15% |
| 2024-04-17 | 1.03 | 1.12 | 0.10 | 9.80% | 1.03 | 1.12 | 485711 | 5246.86 | 1.37% |
| 2024-04-16 | 1.10 | 1.02 | -0.10 | -8.93% | 1.01 | 1.10 | 725284 | 7545.38 | 2.05% |
| 2024-04-15 | 1.13 | 1.12 | -0.03 | -2.61% | 1.04 | 1.14 | 651769 | 7093.34 | 1.84% |
| 2024-04-12 | 1.16 | 1.15 | -0.02 | -1.71% | 1.14 | 1.17 | 280183 | 3215.45 | 0.79% |
| 2024-04-11 | 1.15 | 1.17 | 0.01 | 0.86% | 1.14 | 1.18 | 272043 | 3154.47 | 0.77% |
| 2024-04-10 | 1.18 | 1.16 | -0.03 | -2.52% | 1.14 | 1.19 | 336409 | 3901.05 | 0.95% |
| 2024-04-09 | 1.17 | 1.19 | 0.01 | 0.85% | 1.15 | 1.19 | 340037 | 3984.24 | 0.96% |
| 2024-04-08 | 1.21 | 1.18 | -0.03 | -2.48% | 1.17 | 1.24 | 686948 | 8281.73 | 1.94% |
| 2024-04-03 | 1.18 | 1.21 | 0.03 | 2.54% | 1.17 | 1.22 | 639330 | 7703.04 | 1.81% |
| 2024-04-02 | 1.16 | 1.18 | 0.01 | 0.85% | 1.16 | 1.19 | 395064 | 4638.22 | 1.12% |
| 2024-04-01 | 1.15 | 1.17 | 0.02 | 1.74% | 1.14 | 1.18 | 414510 | 4823.86 | 1.17% |
| 2024-03-29 | 1.15 | 1.15 | 0.00 | 0.00% | 1.13 | 1.16 | 187038 | 2139.62 | 0.53% |
| 2024-03-28 | 1.12 | 1.15 | 0.02 | 1.77% | 1.12 | 1.16 | 274532 | 3136.56 | 0.78% |
| 2024-03-27 | 1.15 | 1.13 | -0.03 | -2.59% | 1.12 | 1.16 | 256344 | 2913.67 | 0.72% |
| 2024-03-26 | 1.17 | 1.16 | -0.02 | -1.69% | 1.14 | 1.18 | 357904 | 4131.37 | 1.01% |
| 2024-03-25 | 1.19 | 1.18 | -0.02 | -1.67% | 1.16 | 1.19 | 250577 | 2951.79 | 0.71% |
| 2024-03-22 | 1.21 | 1.20 | -0.02 | -1.64% | 1.17 | 1.21 | 466942 | 5549.39 | 1.32% |
| 2024-03-21 | 1.23 | 1.22 | -0.01 | -0.81% | 1.20 | 1.24 | 392070 | 4757.39 | 1.11% |
| 2024-03-20 | 1.22 | 1.23 | 0.01 | 0.82% | 1.20 | 1.23 | 356009 | 4340.02 | 1.01% |
| 2024-03-19 | 1.25 | 1.22 | -0.04 | -3.17% | 1.22 | 1.25 | 431086 | 5316.13 | 1.22% |
| 2024-03-18 | 1.25 | 1.26 | 0.00 | 0.00% | 1.22 | 1.28 | 616993 | 7694.19 | 1.74% |
| 2024-03-15 | 1.21 | 1.26 | 0.04 | 3.28% | 1.18 | 1.26 | 871738 | 10653.01 | 2.46% |
| 2024-03-14 | 1.18 | 1.22 | 0.04 | 3.39% | 1.18 | 1.30 | 1071504 | 13206.54 | 3.03% |
| 2024-03-13 | 1.19 | 1.18 | -0.02 | -1.67% | 1.17 | 1.20 | 284029 | 3358.80 | 0.80% |
| 2024-03-12 | 1.21 | 1.20 | -0.01 | -0.83% | 1.18 | 1.22 | 328357 | 3920.74 | 0.93% |
| 2024-03-11 | 1.21 | 1.21 | 0.00 | 0.00% | 1.19 | 1.22 | 339290 | 4090.51 | 0.96% |
| 2024-03-08 | 1.19 | 1.21 | 0.01 | 0.83% | 1.17 | 1.21 | 454781 | 5422.84 | 1.28% |
| 2024-03-07 | 1.17 | 1.20 | 0.03 | 2.56% | 1.17 | 1.24 | 719688 | 8728.07 | 2.03% |
| 2024-03-06 | 1.13 | 1.17 | 0.04 | 3.54% | 1.12 | 1.17 | 389997 | 4488.50 | 1.10% |
| 2024-03-05 | 1.15 | 1.13 | -0.03 | -2.59% | 1.12 | 1.16 | 301623 | 3439.34 | 0.85% |
| 2024-03-04 | 1.18 | 1.16 | -0.02 | -1.69% | 1.14 | 1.18 | 512713 | 5927.57 | 1.45% |
| 2024-03-01 | 1.21 | 1.18 | -0.03 | -2.48% | 1.17 | 1.21 | 328862 | 3899.29 | 0.93% |
| 2024-02-29 | 1.17 | 1.21 | 0.02 | 1.68% | 1.16 | 1.21 | 445881 | 5306.95 | 1.26% |
| 2024-02-28 | 1.25 | 1.19 | -0.07 | -5.56% | 1.18 | 1.29 | 705574 | 8749.63 | 1.99% |
| 2024-02-27 | 1.24 | 1.26 | 0.01 | 0.80% | 1.23 | 1.28 | 396971 | 4980.65 | 1.12% |
| 2024-02-26 | 1.23 | 1.25 | 0.02 | 1.63% | 1.20 | 1.26 | 466439 | 5754.27 | 1.32% |
| 2024-02-23 | 1.19 | 1.23 | 0.04 | 3.36% | 1.17 | 1.23 | 339570 | 4060.65 | 0.96% |
| 2024-02-22 | 1.18 | 1.19 | -0.01 | -0.83% | 1.16 | 1.20 | 318173 | 3761.52 | 0.90% |
| 2024-02-21 | 1.14 | 1.20 | 0.04 | 3.45% | 1.12 | 1.21 | 408647 | 4834.36 | 1.15% |
| 2024-02-20 | 1.11 | 1.16 | 0.03 | 2.65% | 1.09 | 1.16 | 200324 | 2239.56 | 0.57% |
| 2024-02-19 | 1.07 | 1.13 | 0.07 | 6.60% | 1.07 | 1.16 | 365685 | 4074.05 | 1.03% |
| 2024-02-08 | 0.98 | 1.06 | 0.07 | 7.07% | 0.96 | 1.06 | 373982 | 3753.83 | 1.06% |
| 2024-02-07 | 1.00 | 0.99 | -0.03 | -2.94% | 0.92 | 1.02 | 590970 | 5698.48 | 1.67% |
| 2024-02-06 | 0.89 | 1.02 | 0.04 | 4.08% | 0.88 | 1.06 | 597288 | 5652.36 | 1.69% |
| 2024-02-05 | 1.07 | 0.98 | -0.11 | -10.09% | 0.98 | 1.07 | 505062 | 4993.71 | 1.43% |
| 2024-02-02 | 1.20 | 1.09 | -0.11 | -9.17% | 1.08 | 1.22 | 505835 | 5642.79 | 1.43% |
| 2024-02-01 | 1.20 | 1.20 | 0.00 | 0.00% | 1.19 | 1.23 | 254941 | 3070.20 | 0.72% |
| 2024-01-31 | 1.26 | 1.20 | -0.07 | -5.51% | 1.20 | 1.27 | 210489 | 2597.29 | 0.59% |
| 2024-01-30 | 1.28 | 1.27 | -0.01 | -0.78% | 1.26 | 1.30 | 115983 | 1485.09 | 0.33% |
| 2024-01-29 | 1.34 | 1.28 | -0.05 | -3.76% | 1.28 | 1.34 | 169421 | 2213.30 | 0.48% |