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 | 1.37 | 1.34 | -0.04 | -2.90% | 1.31 | 1.38 | 252615 | 3380.00 | 1.76% |
| 2024-05-09 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.40 | 188615 | 2609.25 | 1.31% |
| 2024-05-08 | 1.41 | 1.38 | -0.03 | -2.13% | 1.37 | 1.41 | 194337 | 2679.40 | 1.35% |
| 2024-05-07 | 1.42 | 1.41 | -0.01 | -0.70% | 1.39 | 1.43 | 241427 | 3396.22 | 1.68% |
| 2024-05-06 | 1.42 | 1.42 | 0.02 | 1.43% | 1.41 | 1.46 | 275120 | 3927.62 | 1.91% |
| 2024-04-30 | 1.44 | 1.40 | -0.03 | -2.10% | 1.37 | 1.45 | 377206 | 5274.84 | 2.62% |
| 2024-04-29 | 1.33 | 1.43 | 0.11 | 8.33% | 1.32 | 1.46 | 502958 | 7112.15 | 3.50% |
| 2024-04-26 | 1.29 | 1.32 | 0.02 | 1.54% | 1.28 | 1.34 | 350108 | 4599.28 | 2.43% |
| 2024-04-25 | 1.35 | 1.30 | -0.03 | -2.26% | 1.28 | 1.35 | 346153 | 4537.30 | 2.41% |
| 2024-04-24 | 1.27 | 1.33 | 0.06 | 4.72% | 1.26 | 1.38 | 499977 | 6651.00 | 3.48% |
| 2024-04-23 | 1.26 | 1.27 | -0.01 | -0.78% | 1.24 | 1.30 | 513593 | 6560.10 | 3.57% |
| 2024-04-22 | 1.37 | 1.28 | -0.12 | -8.57% | 1.12 | 1.38 | 1070486 | 13594.36 | 7.44% |
| 2024-04-19 | 1.23 | 1.40 | 0.23 | 19.66% | 1.23 | 1.40 | 1196782 | 16594.49 | 8.32% |
| 2024-04-18 | 1.23 | 1.17 | -0.06 | -4.88% | 1.17 | 1.24 | 336815 | 4028.17 | 2.34% |
| 2024-04-17 | 1.10 | 1.23 | 0.13 | 11.82% | 1.10 | 1.24 | 368494 | 4418.27 | 2.56% |
| 2024-04-16 | 1.22 | 1.10 | -0.14 | -11.29% | 1.09 | 1.23 | 475283 | 5419.31 | 3.30% |
| 2024-04-15 | 1.31 | 1.24 | -0.08 | -6.06% | 1.20 | 1.32 | 489764 | 6131.48 | 3.40% |
| 2024-04-12 | 1.35 | 1.32 | -0.03 | -2.22% | 1.31 | 1.38 | 269152 | 3588.94 | 1.87% |
| 2024-04-11 | 1.35 | 1.35 | -0.01 | -0.74% | 1.32 | 1.38 | 244955 | 3328.19 | 1.70% |
| 2024-04-10 | 1.46 | 1.36 | -0.11 | -7.48% | 1.32 | 1.47 | 521176 | 7116.76 | 3.62% |
| 2024-04-09 | 1.46 | 1.47 | 0.01 | 0.68% | 1.44 | 1.49 | 171536 | 2512.73 | 1.19% |
| 2024-04-08 | 1.53 | 1.46 | -0.07 | -4.58% | 1.45 | 1.53 | 253787 | 3756.45 | 1.76% |
| 2024-04-03 | 1.55 | 1.53 | -0.02 | -1.29% | 1.51 | 1.55 | 190487 | 2905.67 | 1.32% |
| 2024-04-02 | 1.57 | 1.55 | -0.01 | -0.64% | 1.54 | 1.58 | 198075 | 3085.44 | 1.38% |
| 2024-04-01 | 1.54 | 1.56 | 0.02 | 1.30% | 1.53 | 1.57 | 241437 | 3744.12 | 1.68% |
| 2024-03-29 | 1.52 | 1.54 | 0.03 | 1.99% | 1.50 | 1.56 | 323866 | 4963.06 | 2.25% |
| 2024-03-28 | 1.46 | 1.51 | 0.06 | 4.14% | 1.45 | 1.53 | 277108 | 4158.23 | 1.93% |
| 2024-03-27 | 1.53 | 1.45 | -0.09 | -5.84% | 1.45 | 1.54 | 263049 | 3923.36 | 1.83% |
| 2024-03-26 | 1.52 | 1.54 | 0.00 | 0.00% | 1.51 | 1.56 | 239590 | 3675.67 | 1.67% |
| 2024-03-25 | 1.57 | 1.54 | -0.04 | -2.53% | 1.54 | 1.59 | 263057 | 4107.87 | 1.83% |
| 2024-03-22 | 1.63 | 1.58 | -0.05 | -3.07% | 1.57 | 1.63 | 291993 | 4643.79 | 2.03% |
| 2024-03-21 | 1.64 | 1.63 | -0.02 | -1.21% | 1.61 | 1.67 | 317675 | 5181.27 | 2.21% |
| 2024-03-20 | 1.59 | 1.65 | 0.06 | 3.77% | 1.58 | 1.65 | 446768 | 7274.72 | 3.11% |
| 2024-03-19 | 1.64 | 1.59 | -0.05 | -3.05% | 1.59 | 1.64 | 387358 | 6239.08 | 2.69% |
| 2024-03-18 | 1.64 | 1.64 | -0.01 | -0.61% | 1.61 | 1.66 | 530158 | 8637.79 | 3.69% |
| 2024-03-15 | 1.58 | 1.65 | 0.05 | 3.13% | 1.56 | 1.69 | 700111 | 11438.79 | 4.87% |
| 2024-03-14 | 1.54 | 1.60 | 0.07 | 4.58% | 1.53 | 1.75 | 833065 | 13493.77 | 5.79% |
| 2024-03-13 | 1.56 | 1.53 | -0.04 | -2.55% | 1.52 | 1.57 | 328469 | 5047.33 | 2.28% |
| 2024-03-12 | 1.50 | 1.57 | 0.07 | 4.67% | 1.49 | 1.57 | 491271 | 7533.85 | 3.42% |
| 2024-03-11 | 1.48 | 1.50 | 0.01 | 0.67% | 1.47 | 1.50 | 247423 | 3676.30 | 1.72% |
| 2024-03-08 | 1.50 | 1.49 | -0.01 | -0.67% | 1.45 | 1.51 | 235730 | 3490.13 | 1.64% |
| 2024-03-07 | 1.47 | 1.50 | 0.03 | 2.04% | 1.47 | 1.54 | 350719 | 5276.89 | 2.44% |
| 2024-03-06 | 1.45 | 1.47 | 0.01 | 0.68% | 1.45 | 1.51 | 230353 | 3418.23 | 1.60% |
| 2024-03-05 | 1.51 | 1.46 | -0.07 | -4.58% | 1.45 | 1.52 | 318075 | 4697.65 | 2.21% |
| 2024-03-04 | 1.55 | 1.53 | -0.04 | -2.55% | 1.48 | 1.56 | 348466 | 5305.59 | 2.42% |
| 2024-03-01 | 1.56 | 1.57 | 0.04 | 2.61% | 1.51 | 1.60 | 481074 | 7476.05 | 3.34% |
| 2024-02-29 | 1.43 | 1.53 | 0.07 | 4.79% | 1.42 | 1.55 | 582773 | 8684.81 | 4.05% |
| 2024-02-28 | 1.57 | 1.46 | -0.11 | -7.01% | 1.44 | 1.64 | 761469 | 11854.09 | 5.29% |
| 2024-02-27 | 1.54 | 1.57 | 0.01 | 0.64% | 1.53 | 1.59 | 506205 | 7884.83 | 3.52% |
| 2024-02-26 | 1.52 | 1.56 | 0.03 | 1.96% | 1.51 | 1.61 | 689828 | 10778.71 | 4.80% |
| 2024-02-23 | 1.45 | 1.53 | 0.08 | 5.52% | 1.43 | 1.59 | 657257 | 9979.06 | 4.57% |
| 2024-02-22 | 1.39 | 1.45 | 0.00 | 0.00% | 1.39 | 1.46 | 577929 | 8230.37 | 4.02% |
| 2024-02-21 | 1.23 | 1.45 | 0.20 | 16.00% | 1.22 | 1.50 | 833680 | 11637.61 | 5.80% |
| 2024-02-20 | 1.24 | 1.25 | 0.01 | 0.81% | 1.20 | 1.26 | 328238 | 4044.71 | 2.28% |
| 2024-02-19 | 1.15 | 1.24 | 0.09 | 7.83% | 1.11 | 1.26 | 590939 | 7136.17 | 4.11% |
| 2024-02-08 | 1.03 | 1.15 | 0.09 | 8.49% | 0.85 | 1.18 | 887098 | 9099.26 | 6.17% |
| 2024-02-07 | 1.22 | 1.06 | -0.14 | -11.67% | 0.96 | 1.22 | 966986 | 10455.21 | 6.72% |
| 2024-02-06 | 1.19 | 1.20 | -0.02 | -1.64% | 1.10 | 1.28 | 689903 | 8102.23 | 4.80% |
| 2024-02-05 | 1.47 | 1.22 | -0.24 | -16.44% | 1.21 | 1.47 | 665691 | 8614.60 | 4.63% |
| 2024-02-02 | 1.57 | 1.46 | -0.11 | -7.01% | 1.40 | 1.62 | 499398 | 7521.45 | 3.47% |