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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 1.61 | 1.59 | -0.02 | -1.24% | 1.59 | 1.61 | 1888886 | 30202.47 | 0.60% |
| 2024-05-10 | 1.62 | 1.61 | -0.01 | -0.62% | 1.61 | 1.63 | 1456374 | 23511.94 | 0.46% |
| 2024-05-09 | 1.61 | 1.62 | 0.01 | 0.62% | 1.60 | 1.63 | 2037446 | 32964.70 | 0.65% |
| 2024-05-08 | 1.62 | 1.61 | -0.02 | -1.23% | 1.61 | 1.63 | 1261734 | 20379.23 | 0.40% |
| 2024-05-07 | 1.62 | 1.63 | 0.01 | 0.62% | 1.62 | 1.64 | 2452393 | 39920.57 | 0.78% |
| 2024-05-06 | 1.61 | 1.62 | 0.02 | 1.25% | 1.60 | 1.62 | 1823825 | 29409.10 | 0.58% |
| 2024-04-30 | 1.62 | 1.60 | -0.02 | -1.23% | 1.60 | 1.63 | 1840876 | 29598.67 | 0.58% |
| 2024-04-29 | 1.61 | 1.62 | 0.00 | 0.00% | 1.60 | 1.63 | 2380870 | 38526.58 | 0.76% |
| 2024-04-26 | 1.60 | 1.62 | 0.02 | 1.25% | 1.60 | 1.62 | 1735490 | 27937.97 | 0.55% |
| 2024-04-25 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.62 | 1508074 | 24212.36 | 0.48% |
| 2024-04-24 | 1.59 | 1.60 | 0.01 | 0.63% | 1.58 | 1.61 | 1528822 | 24401.83 | 0.49% |
| 2024-04-23 | 1.62 | 1.59 | -0.03 | -1.85% | 1.59 | 1.62 | 2460086 | 39345.77 | 0.78% |
| 2024-04-22 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 2288920 | 37108.33 | 0.73% |
| 2024-04-19 | 1.64 | 1.62 | -0.02 | -1.22% | 1.61 | 1.66 | 2760745 | 45134.26 | 0.88% |
| 2024-04-18 | 1.63 | 1.64 | 0.01 | 0.61% | 1.62 | 1.65 | 2116928 | 34673.11 | 0.67% |
| 2024-04-17 | 1.60 | 1.63 | 0.03 | 1.88% | 1.60 | 1.64 | 2672008 | 43284.67 | 0.85% |
| 2024-04-16 | 1.62 | 1.60 | -0.03 | -1.84% | 1.60 | 1.64 | 2825210 | 45731.99 | 0.90% |
| 2024-04-15 | 1.63 | 1.63 | -0.01 | -0.61% | 1.59 | 1.65 | 3357997 | 54583.80 | 1.07% |
| 2024-04-12 | 1.66 | 1.64 | -0.02 | -1.20% | 1.63 | 1.67 | 2848149 | 46824.04 | 0.90% |
| 2024-04-11 | 1.64 | 1.66 | 0.01 | 0.61% | 1.62 | 1.68 | 3578119 | 59191.80 | 1.14% |
| 2024-04-10 | 1.69 | 1.65 | -0.07 | -4.07% | 1.64 | 1.70 | 5428240 | 90277.80 | 1.72% |
| 2024-04-09 | 1.67 | 1.72 | 0.05 | 2.99% | 1.66 | 1.73 | 6612188 | 112352.00 | 2.10% |
| 2024-04-08 | 1.67 | 1.67 | 0.00 | 0.00% | 1.66 | 1.72 | 6020308 | 101909.86 | 1.91% |
| 2024-04-03 | 1.64 | 1.67 | 0.04 | 2.45% | 1.63 | 1.72 | 6053122 | 101059.30 | 1.92% |
| 2024-04-02 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.66 | 3094674 | 50734.04 | 0.98% |
| 2024-04-01 | 1.60 | 1.63 | 0.03 | 1.88% | 1.59 | 1.64 | 2934496 | 47733.46 | 0.93% |
| 2024-03-29 | 1.58 | 1.60 | 0.01 | 0.63% | 1.58 | 1.60 | 1784295 | 28390.41 | 0.57% |
| 2024-03-28 | 1.57 | 1.59 | 0.02 | 1.27% | 1.56 | 1.60 | 2573512 | 40743.78 | 0.82% |
| 2024-03-27 | 1.58 | 1.57 | -0.02 | -1.26% | 1.57 | 1.60 | 1920140 | 30350.61 | 0.61% |
| 2024-03-26 | 1.60 | 1.59 | -0.01 | -0.63% | 1.57 | 1.61 | 2699439 | 42876.22 | 0.86% |
| 2024-03-25 | 1.60 | 1.60 | -0.01 | -0.62% | 1.59 | 1.64 | 3381955 | 54519.14 | 1.07% |
| 2024-03-22 | 1.63 | 1.61 | -0.02 | -1.23% | 1.58 | 1.63 | 4283852 | 68786.44 | 1.36% |
| 2024-03-21 | 1.66 | 1.63 | -0.02 | -1.21% | 1.62 | 1.67 | 4107212 | 67252.35 | 1.30% |
| 2024-03-20 | 1.66 | 1.65 | -0.05 | -2.94% | 1.64 | 1.68 | 7088766 | 117411.70 | 2.25% |
| 2024-03-19 | 1.58 | 1.70 | 0.12 | 7.59% | 1.57 | 1.74 | 12703391 | 215246.69 | 4.03% |
| 2024-03-18 | 1.57 | 1.58 | 0.00 | 0.00% | 1.56 | 1.59 | 2876468 | 45360.54 | 0.91% |
| 2024-03-15 | 1.52 | 1.58 | 0.06 | 3.95% | 1.51 | 1.59 | 5056454 | 78488.52 | 1.61% |
| 2024-03-14 | 1.52 | 1.52 | -0.01 | -0.65% | 1.51 | 1.54 | 2211126 | 33746.18 | 0.70% |
| 2024-03-13 | 1.54 | 1.53 | 0.00 | 0.00% | 1.52 | 1.54 | 1482419 | 22690.27 | 0.47% |
| 2024-03-12 | 1.54 | 1.53 | -0.01 | -0.65% | 1.53 | 1.55 | 1487253 | 22846.04 | 0.47% |
| 2024-03-11 | 1.53 | 1.54 | 0.00 | 0.00% | 1.53 | 1.55 | 2214177 | 34101.04 | 0.70% |
| 2024-03-08 | 1.55 | 1.54 | -0.02 | -1.28% | 1.52 | 1.56 | 3311669 | 50964.46 | 1.05% |
| 2024-03-07 | 1.52 | 1.56 | 0.05 | 3.31% | 1.51 | 1.60 | 6551680 | 102299.99 | 2.08% |
| 2024-03-06 | 1.52 | 1.51 | -0.01 | -0.66% | 1.50 | 1.53 | 2328888 | 35333.31 | 0.74% |
| 2024-03-05 | 1.51 | 1.52 | 0.01 | 0.66% | 1.50 | 1.54 | 2635683 | 40164.49 | 0.84% |
| 2024-03-04 | 1.53 | 1.51 | -0.02 | -1.31% | 1.51 | 1.53 | 1635422 | 24824.20 | 0.52% |
| 2024-03-01 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.55 | 1833276 | 28115.97 | 0.58% |
| 2024-02-29 | 1.51 | 1.54 | 0.02 | 1.32% | 1.51 | 1.54 | 2342225 | 35773.50 | 0.74% |
| 2024-02-28 | 1.53 | 1.52 | -0.01 | -0.65% | 1.52 | 1.56 | 4017805 | 61861.04 | 1.28% |
| 2024-02-27 | 1.52 | 1.53 | 0.01 | 0.66% | 1.51 | 1.53 | 2008372 | 30526.98 | 0.64% |
| 2024-02-26 | 1.53 | 1.52 | -0.01 | -0.65% | 1.51 | 1.54 | 2113665 | 32250.39 | 0.67% |
| 2024-02-23 | 1.53 | 1.53 | 0.00 | 0.00% | 1.52 | 1.54 | 1886768 | 28840.07 | 0.60% |
| 2024-02-22 | 1.52 | 1.53 | 0.01 | 0.66% | 1.51 | 1.53 | 2060718 | 31347.30 | 0.65% |
| 2024-02-21 | 1.50 | 1.52 | 0.01 | 0.66% | 1.49 | 1.55 | 3534626 | 53979.70 | 1.12% |
| 2024-02-20 | 1.51 | 1.51 | -0.01 | -0.66% | 1.49 | 1.52 | 2191763 | 33001.93 | 0.70% |
| 2024-02-19 | 1.52 | 1.52 | 0.00 | 0.00% | 1.50 | 1.53 | 2778396 | 42030.79 | 0.88% |
| 2024-02-08 | 1.53 | 1.52 | 0.00 | 0.00% | 1.49 | 1.55 | 4614102 | 69807.55 | 1.46% |
| 2024-02-07 | 1.47 | 1.52 | 0.05 | 3.40% | 1.47 | 1.54 | 5024298 | 75683.31 | 1.60% |
| 2024-02-06 | 1.39 | 1.47 | 0.08 | 5.76% | 1.37 | 1.47 | 3820003 | 54771.26 | 1.21% |
| 2024-02-05 | 1.41 | 1.39 | -0.02 | -1.42% | 1.36 | 1.41 | 3064559 | 42509.89 | 0.97% |