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 | 1.52 | 1.51 | -0.01 | -0.66% | 1.50 | 1.53 | 102368 | 1547.27 | 0.70% |
| 2024-05-09 | 1.50 | 1.52 | 0.01 | 0.66% | 1.50 | 1.55 | 96125 | 1469.55 | 0.65% |
| 2024-05-08 | 1.54 | 1.51 | -0.03 | -1.95% | 1.51 | 1.55 | 102263 | 1553.12 | 0.70% |
| 2024-05-07 | 1.55 | 1.54 | -0.01 | -0.65% | 1.52 | 1.55 | 100641 | 1545.82 | 0.69% |
| 2024-05-06 | 1.54 | 1.55 | 0.01 | 0.65% | 1.54 | 1.57 | 120578 | 1874.17 | 0.82% |
| 2024-04-30 | 1.56 | 1.54 | -0.03 | -1.91% | 1.52 | 1.56 | 168845 | 2596.24 | 1.15% |
| 2024-04-29 | 1.51 | 1.57 | 0.06 | 3.97% | 1.50 | 1.57 | 188616 | 2916.54 | 1.28% |
| 2024-04-26 | 1.49 | 1.51 | 0.02 | 1.34% | 1.48 | 1.52 | 112074 | 1679.53 | 0.76% |
| 2024-04-25 | 1.48 | 1.49 | 0.01 | 0.68% | 1.48 | 1.51 | 104684 | 1569.75 | 0.71% |
| 2024-04-24 | 1.45 | 1.48 | 0.03 | 2.07% | 1.44 | 1.49 | 99941 | 1469.13 | 0.68% |
| 2024-04-23 | 1.44 | 1.45 | 0.00 | 0.00% | 1.43 | 1.47 | 124728 | 1809.79 | 0.85% |
| 2024-04-22 | 1.47 | 1.45 | -0.02 | -1.36% | 1.43 | 1.47 | 139375 | 2014.86 | 0.95% |
| 2024-04-19 | 1.48 | 1.47 | -0.01 | -0.68% | 1.46 | 1.50 | 109742 | 1621.33 | 0.75% |
| 2024-04-18 | 1.50 | 1.48 | -0.02 | -1.33% | 1.47 | 1.51 | 157911 | 2346.75 | 1.07% |
| 2024-04-17 | 1.41 | 1.50 | 0.09 | 6.38% | 1.41 | 1.50 | 219864 | 3240.22 | 1.50% |
| 2024-04-16 | 1.51 | 1.41 | -0.10 | -6.62% | 1.40 | 1.51 | 272211 | 3900.78 | 1.85% |
| 2024-04-15 | 1.57 | 1.51 | -0.07 | -4.43% | 1.50 | 1.58 | 206880 | 3172.32 | 1.41% |
| 2024-04-12 | 1.60 | 1.58 | -0.02 | -1.25% | 1.57 | 1.61 | 103027 | 1636.80 | 0.70% |
| 2024-04-11 | 1.59 | 1.60 | 0.00 | 0.00% | 1.57 | 1.62 | 109392 | 1750.14 | 0.74% |
| 2024-04-10 | 1.63 | 1.60 | -0.03 | -1.84% | 1.58 | 1.64 | 135153 | 2164.52 | 0.92% |
| 2024-04-09 | 1.62 | 1.63 | 0.02 | 1.24% | 1.61 | 1.64 | 68121 | 1110.42 | 0.46% |
| 2024-04-08 | 1.65 | 1.61 | -0.04 | -2.42% | 1.61 | 1.65 | 131154 | 2139.15 | 0.89% |
| 2024-04-03 | 1.65 | 1.65 | 0.00 | 0.00% | 1.62 | 1.66 | 132306 | 2172.06 | 0.90% |
| 2024-04-02 | 1.65 | 1.65 | 0.00 | 0.00% | 1.64 | 1.66 | 128838 | 2127.80 | 0.88% |
| 2024-04-01 | 1.62 | 1.65 | 0.03 | 1.85% | 1.61 | 1.65 | 147893 | 2423.77 | 1.01% |
| 2024-03-29 | 1.59 | 1.62 | 0.02 | 1.25% | 1.59 | 1.62 | 111614 | 1795.90 | 0.76% |
| 2024-03-28 | 1.57 | 1.60 | 0.02 | 1.27% | 1.55 | 1.61 | 146414 | 2334.02 | 1.00% |
| 2024-03-27 | 1.62 | 1.58 | -0.04 | -2.47% | 1.58 | 1.63 | 138976 | 2221.53 | 0.95% |
| 2024-03-26 | 1.61 | 1.62 | 0.00 | 0.00% | 1.60 | 1.63 | 135428 | 2184.09 | 0.92% |
| 2024-03-25 | 1.65 | 1.62 | -0.03 | -1.82% | 1.61 | 1.66 | 152494 | 2496.82 | 1.04% |
| 2024-03-22 | 1.69 | 1.65 | -0.03 | -1.79% | 1.64 | 1.69 | 206725 | 3429.78 | 1.41% |
| 2024-03-21 | 1.65 | 1.68 | 0.02 | 1.20% | 1.65 | 1.69 | 230946 | 3868.29 | 1.57% |
| 2024-03-20 | 1.65 | 1.66 | 0.01 | 0.61% | 1.64 | 1.67 | 204614 | 3387.95 | 1.39% |
| 2024-03-19 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 209777 | 3469.23 | 1.43% |
| 2024-03-18 | 1.65 | 1.66 | 0.01 | 0.61% | 1.64 | 1.67 | 215327 | 3556.38 | 1.47% |
| 2024-03-15 | 1.62 | 1.65 | 0.02 | 1.23% | 1.60 | 1.66 | 314744 | 5121.60 | 2.14% |
| 2024-03-14 | 1.62 | 1.63 | 0.01 | 0.62% | 1.61 | 1.65 | 199786 | 3256.63 | 1.36% |
| 2024-03-13 | 1.63 | 1.62 | -0.02 | -1.22% | 1.60 | 1.64 | 149917 | 2428.14 | 1.02% |
| 2024-03-12 | 1.61 | 1.64 | 0.03 | 1.86% | 1.60 | 1.64 | 221154 | 3586.30 | 1.51% |
| 2024-03-11 | 1.58 | 1.61 | 0.03 | 1.90% | 1.57 | 1.61 | 181853 | 2907.48 | 1.24% |
| 2024-03-08 | 1.57 | 1.58 | 0.01 | 0.64% | 1.56 | 1.59 | 99474 | 1565.97 | 0.68% |
| 2024-03-07 | 1.58 | 1.57 | 0.00 | 0.00% | 1.56 | 1.60 | 143800 | 2273.80 | 0.98% |
| 2024-03-06 | 1.56 | 1.57 | 0.01 | 0.64% | 1.56 | 1.59 | 119658 | 1886.93 | 0.81% |
| 2024-03-05 | 1.58 | 1.56 | -0.03 | -1.89% | 1.56 | 1.59 | 93486 | 1467.17 | 0.64% |
| 2024-03-04 | 1.60 | 1.59 | -0.01 | -0.63% | 1.56 | 1.61 | 161838 | 2559.68 | 1.10% |
| 2024-03-01 | 1.61 | 1.60 | -0.01 | -0.62% | 1.58 | 1.62 | 179680 | 2876.22 | 1.22% |
| 2024-02-29 | 1.55 | 1.61 | 0.03 | 1.90% | 1.54 | 1.61 | 270438 | 4299.23 | 1.84% |
| 2024-02-28 | 1.65 | 1.58 | -0.07 | -4.24% | 1.57 | 1.69 | 502070 | 8259.65 | 3.42% |
| 2024-02-27 | 1.62 | 1.65 | 0.02 | 1.23% | 1.61 | 1.66 | 235360 | 3856.92 | 1.60% |
| 2024-02-26 | 1.62 | 1.63 | 0.01 | 0.62% | 1.60 | 1.65 | 253432 | 4116.95 | 1.73% |
| 2024-02-23 | 1.59 | 1.62 | 0.03 | 1.89% | 1.58 | 1.63 | 297354 | 4764.67 | 2.02% |
| 2024-02-22 | 1.56 | 1.59 | 0.02 | 1.27% | 1.55 | 1.59 | 229004 | 3605.48 | 1.56% |
| 2024-02-21 | 1.52 | 1.57 | 0.03 | 1.95% | 1.51 | 1.60 | 309293 | 4853.78 | 2.11% |
| 2024-02-20 | 1.52 | 1.54 | 0.01 | 0.65% | 1.49 | 1.54 | 238153 | 3612.41 | 1.62% |
| 2024-02-19 | 1.51 | 1.53 | 0.03 | 2.00% | 1.51 | 1.55 | 259887 | 3970.86 | 1.77% |
| 2024-02-08 | 1.43 | 1.50 | 0.09 | 6.38% | 1.40 | 1.51 | 323858 | 4680.62 | 2.20% |
| 2024-02-07 | 1.48 | 1.41 | -0.04 | -2.76% | 1.40 | 1.49 | 265284 | 3845.56 | 1.81% |
| 2024-02-06 | 1.39 | 1.45 | 0.03 | 2.11% | 1.33 | 1.50 | 387125 | 5447.82 | 2.64% |
| 2024-02-05 | 1.53 | 1.42 | -0.12 | -7.79% | 1.40 | 1.53 | 429852 | 6179.13 | 2.93% |