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 | 1.06 | 1.06 | 0.00 | 0.00% | 1.04 | 1.07 | 523057 | 5502.81 | 0.82% |
| 2024-05-09 | 1.06 | 1.06 | 0.00 | 0.00% | 1.05 | 1.08 | 579640 | 6177.00 | 0.91% |
| 2024-05-08 | 1.08 | 1.06 | -0.03 | -2.75% | 1.05 | 1.09 | 1153623 | 12309.74 | 1.81% |
| 2024-05-07 | 1.06 | 1.09 | 0.02 | 1.87% | 1.05 | 1.11 | 1272902 | 13794.97 | 2.00% |
| 2024-05-06 | 1.07 | 1.07 | -0.01 | -0.93% | 1.04 | 1.12 | 1303253 | 13930.39 | 2.04% |
| 2024-04-30 | 1.13 | 1.08 | -0.02 | -1.82% | 1.07 | 1.20 | 2177489 | 24494.94 | 3.42% |
| 2024-04-29 | 1.00 | 1.10 | 0.10 | 10.00% | 1.00 | 1.10 | 1542576 | 16575.39 | 2.42% |
| 2024-04-26 | 0.91 | 1.00 | 0.09 | 9.89% | 0.91 | 1.00 | 2067162 | 20108.38 | 3.24% |
| 2024-04-25 | 0.93 | 0.91 | -0.03 | -3.19% | 0.90 | 0.95 | 1311257 | 12112.16 | 2.06% |
| 2024-04-24 | 0.98 | 0.94 | -0.04 | -4.08% | 0.93 | 0.98 | 937430 | 8916.09 | 1.47% |
| 2024-04-23 | 1.01 | 0.98 | -0.03 | -2.97% | 0.98 | 1.04 | 982948 | 9849.31 | 1.54% |
| 2024-04-22 | 0.98 | 1.01 | 0.02 | 2.02% | 0.94 | 1.02 | 1648899 | 16153.92 | 2.59% |
| 2024-04-19 | 1.01 | 0.99 | -0.03 | -2.94% | 0.92 | 1.04 | 2262285 | 22215.84 | 3.55% |
| 2024-04-18 | 1.06 | 1.02 | -0.05 | -4.67% | 1.01 | 1.07 | 1320831 | 13643.99 | 2.07% |
| 2024-04-17 | 1.02 | 1.07 | 0.04 | 3.88% | 1.01 | 1.07 | 866930 | 9172.98 | 1.36% |
| 2024-04-16 | 1.07 | 1.03 | -0.05 | -4.63% | 1.02 | 1.07 | 1059838 | 11069.03 | 1.66% |
| 2024-04-15 | 1.11 | 1.08 | -0.05 | -4.42% | 1.05 | 1.12 | 1119068 | 12100.63 | 1.76% |
| 2024-04-12 | 1.18 | 1.13 | -0.05 | -4.24% | 1.10 | 1.18 | 894950 | 10195.58 | 1.40% |
| 2024-04-11 | 1.18 | 1.18 | -0.01 | -0.84% | 1.16 | 1.19 | 553634 | 6521.50 | 0.87% |
| 2024-04-10 | 1.21 | 1.19 | -0.03 | -2.46% | 1.18 | 1.22 | 498300 | 5937.24 | 0.78% |
| 2024-04-09 | 1.19 | 1.22 | 0.03 | 2.52% | 1.18 | 1.22 | 463997 | 5572.96 | 0.73% |
| 2024-04-08 | 1.22 | 1.19 | -0.03 | -2.46% | 1.18 | 1.23 | 652924 | 7863.70 | 1.02% |
| 2024-04-03 | 1.24 | 1.22 | -0.03 | -2.40% | 1.22 | 1.25 | 452182 | 5545.57 | 0.71% |
| 2024-04-02 | 1.24 | 1.25 | 0.02 | 1.63% | 1.22 | 1.25 | 677418 | 8377.32 | 1.06% |
| 2024-04-01 | 1.22 | 1.23 | 0.01 | 0.82% | 1.22 | 1.24 | 413627 | 5096.31 | 0.65% |
| 2024-03-29 | 1.21 | 1.22 | 0.01 | 0.83% | 1.20 | 1.23 | 384396 | 4678.84 | 0.60% |
| 2024-03-28 | 1.20 | 1.21 | 0.01 | 0.83% | 1.19 | 1.23 | 546743 | 6647.39 | 0.86% |
| 2024-03-27 | 1.23 | 1.20 | -0.03 | -2.44% | 1.20 | 1.24 | 496507 | 6046.16 | 0.78% |
| 2024-03-26 | 1.24 | 1.23 | -0.01 | -0.81% | 1.21 | 1.25 | 537129 | 6613.58 | 0.84% |
| 2024-03-25 | 1.26 | 1.24 | -0.03 | -2.36% | 1.23 | 1.27 | 684226 | 8536.52 | 1.07% |
| 2024-03-22 | 1.31 | 1.27 | -0.04 | -3.05% | 1.26 | 1.31 | 837379 | 10688.22 | 1.31% |
| 2024-03-21 | 1.31 | 1.31 | -0.01 | -0.76% | 1.29 | 1.33 | 827029 | 10841.51 | 1.30% |
| 2024-03-20 | 1.30 | 1.32 | 0.02 | 1.54% | 1.29 | 1.32 | 627764 | 8197.87 | 0.98% |
| 2024-03-19 | 1.30 | 1.30 | -0.01 | -0.76% | 1.30 | 1.34 | 786165 | 10347.20 | 1.23% |
| 2024-03-18 | 1.32 | 1.31 | 0.00 | 0.00% | 1.29 | 1.32 | 555592 | 7227.77 | 0.87% |
| 2024-03-15 | 1.25 | 1.31 | 0.05 | 3.97% | 1.25 | 1.31 | 886581 | 11395.02 | 1.39% |
| 2024-03-14 | 1.28 | 1.26 | -0.02 | -1.56% | 1.25 | 1.29 | 507347 | 6439.86 | 0.80% |
| 2024-03-13 | 1.32 | 1.28 | -0.03 | -2.29% | 1.27 | 1.33 | 636979 | 8210.07 | 1.00% |
| 2024-03-12 | 1.29 | 1.31 | 0.03 | 2.34% | 1.27 | 1.32 | 842211 | 10903.80 | 1.32% |
| 2024-03-11 | 1.24 | 1.28 | 0.04 | 3.23% | 1.23 | 1.28 | 758703 | 9542.93 | 1.19% |
| 2024-03-08 | 1.25 | 1.24 | -0.02 | -1.59% | 1.20 | 1.25 | 1126353 | 13733.21 | 1.77% |
| 2024-03-07 | 1.29 | 1.26 | -0.03 | -2.33% | 1.26 | 1.31 | 688144 | 8833.82 | 1.08% |
| 2024-03-06 | 1.29 | 1.29 | 0.00 | 0.00% | 1.25 | 1.30 | 755825 | 9646.25 | 1.19% |
| 2024-03-05 | 1.32 | 1.29 | -0.03 | -2.27% | 1.28 | 1.33 | 603702 | 7825.40 | 0.95% |
| 2024-03-04 | 1.35 | 1.32 | -0.04 | -2.94% | 1.31 | 1.36 | 653755 | 8691.25 | 1.03% |
| 2024-03-01 | 1.37 | 1.36 | -0.01 | -0.73% | 1.34 | 1.38 | 543628 | 7388.82 | 0.85% |
| 2024-02-29 | 1.33 | 1.37 | 0.04 | 3.01% | 1.32 | 1.37 | 659980 | 8938.86 | 1.04% |
| 2024-02-28 | 1.42 | 1.33 | -0.08 | -5.67% | 1.33 | 1.45 | 1089622 | 15252.59 | 1.71% |
| 2024-02-27 | 1.36 | 1.41 | 0.05 | 3.68% | 1.35 | 1.42 | 665722 | 9208.84 | 1.04% |
| 2024-02-26 | 1.34 | 1.36 | 0.02 | 1.49% | 1.32 | 1.38 | 852388 | 11517.62 | 1.34% |
| 2024-02-23 | 1.33 | 1.34 | 0.02 | 1.52% | 1.31 | 1.35 | 692249 | 9169.71 | 1.09% |
| 2024-02-22 | 1.31 | 1.32 | 0.01 | 0.76% | 1.30 | 1.33 | 514201 | 6768.16 | 0.81% |
| 2024-02-21 | 1.29 | 1.31 | 0.02 | 1.55% | 1.27 | 1.35 | 902417 | 11887.65 | 1.42% |
| 2024-02-20 | 1.28 | 1.29 | 0.00 | 0.00% | 1.25 | 1.30 | 585729 | 7462.84 | 0.92% |
| 2024-02-19 | 1.33 | 1.29 | -0.02 | -1.53% | 1.27 | 1.34 | 757595 | 9850.18 | 1.19% |
| 2024-02-08 | 1.25 | 1.31 | 0.06 | 4.80% | 1.24 | 1.32 | 1115058 | 14491.21 | 1.75% |
| 2024-02-07 | 1.18 | 1.25 | 0.08 | 6.84% | 1.16 | 1.27 | 1433311 | 17573.03 | 2.25% |
| 2024-02-06 | 1.08 | 1.17 | 0.06 | 5.41% | 1.04 | 1.20 | 1484419 | 16345.41 | 2.33% |
| 2024-02-05 | 1.23 | 1.11 | -0.12 | -9.76% | 1.11 | 1.24 | 1277140 | 14552.12 | 2.00% |