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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 1.28 | 1.27 | -0.01 | -0.78% | 1.27 | 1.29 | 429730 | 5489.04 | 0.40% |
| 2024-05-13 | 1.29 | 1.28 | -0.01 | -0.78% | 1.28 | 1.30 | 344127 | 4418.05 | 0.32% |
| 2024-05-10 | 1.30 | 1.29 | -0.01 | -0.77% | 1.29 | 1.31 | 335387 | 4345.05 | 0.31% |
| 2024-05-09 | 1.30 | 1.30 | 0.00 | 0.00% | 1.29 | 1.31 | 288528 | 3760.49 | 0.27% |
| 2024-05-08 | 1.31 | 1.30 | -0.01 | -0.76% | 1.30 | 1.31 | 323674 | 4211.14 | 0.30% |
| 2024-05-07 | 1.31 | 1.31 | 0.00 | 0.00% | 1.30 | 1.31 | 263985 | 3442.12 | 0.25% |
| 2024-05-06 | 1.31 | 1.31 | 0.01 | 0.77% | 1.30 | 1.32 | 523710 | 6848.88 | 0.49% |
| 2024-04-30 | 1.33 | 1.30 | -0.04 | -2.99% | 1.28 | 1.34 | 1069448 | 13945.03 | 1.00% |
| 2024-04-29 | 1.31 | 1.34 | 0.02 | 1.52% | 1.31 | 1.34 | 688269 | 9149.23 | 0.64% |
| 2024-04-26 | 1.31 | 1.32 | 0.00 | 0.00% | 1.30 | 1.32 | 526598 | 6920.27 | 0.49% |
| 2024-04-25 | 1.31 | 1.32 | 0.01 | 0.76% | 1.30 | 1.32 | 279881 | 3669.68 | 0.26% |
| 2024-04-24 | 1.32 | 1.31 | 0.00 | 0.00% | 1.31 | 1.32 | 248752 | 3264.05 | 0.23% |
| 2024-04-23 | 1.32 | 1.31 | -0.01 | -0.76% | 1.31 | 1.33 | 411786 | 5421.91 | 0.38% |
| 2024-04-22 | 1.33 | 1.32 | -0.02 | -1.49% | 1.32 | 1.34 | 390462 | 5185.44 | 0.36% |
| 2024-04-19 | 1.33 | 1.34 | 0.01 | 0.75% | 1.33 | 1.36 | 591094 | 7939.00 | 0.55% |
| 2024-04-18 | 1.34 | 1.33 | -0.01 | -0.75% | 1.33 | 1.35 | 468521 | 6270.13 | 0.44% |
| 2024-04-17 | 1.31 | 1.34 | 0.02 | 1.52% | 1.31 | 1.34 | 569189 | 7551.03 | 0.53% |
| 2024-04-16 | 1.34 | 1.32 | -0.03 | -2.22% | 1.31 | 1.35 | 749088 | 9954.39 | 0.70% |
| 2024-04-15 | 1.35 | 1.35 | 0.00 | 0.00% | 1.32 | 1.36 | 707418 | 9499.18 | 0.66% |
| 2024-04-12 | 1.36 | 1.35 | -0.02 | -1.46% | 1.35 | 1.37 | 204383 | 2768.75 | 0.19% |
| 2024-04-11 | 1.35 | 1.37 | 0.01 | 0.74% | 1.34 | 1.37 | 552391 | 7510.72 | 0.52% |
| 2024-04-10 | 1.35 | 1.36 | 0.00 | 0.00% | 1.34 | 1.37 | 529009 | 7159.12 | 0.49% |
| 2024-04-09 | 1.36 | 1.36 | 0.01 | 0.74% | 1.35 | 1.37 | 408689 | 5552.99 | 0.38% |
| 2024-04-08 | 1.36 | 1.35 | -0.01 | -0.74% | 1.35 | 1.38 | 793711 | 10827.64 | 0.74% |
| 2024-04-03 | 1.35 | 1.36 | 0.01 | 0.74% | 1.35 | 1.37 | 598148 | 8131.26 | 0.56% |
| 2024-04-02 | 1.35 | 1.35 | 0.01 | 0.75% | 1.34 | 1.37 | 589775 | 7998.15 | 0.55% |
| 2024-04-01 | 1.34 | 1.34 | 0.01 | 0.75% | 1.33 | 1.35 | 399346 | 5357.82 | 0.37% |
| 2024-03-29 | 1.32 | 1.33 | 0.01 | 0.76% | 1.32 | 1.34 | 222119 | 2948.08 | 0.21% |
| 2024-03-28 | 1.33 | 1.32 | -0.01 | -0.75% | 1.32 | 1.34 | 393093 | 5228.14 | 0.37% |
| 2024-03-27 | 1.34 | 1.33 | -0.01 | -0.75% | 1.32 | 1.34 | 447886 | 5961.04 | 0.42% |
| 2024-03-26 | 1.34 | 1.34 | 0.00 | 0.00% | 1.33 | 1.35 | 464412 | 6214.05 | 0.43% |
| 2024-03-25 | 1.34 | 1.34 | 0.00 | 0.00% | 1.34 | 1.36 | 477588 | 6429.82 | 0.45% |
| 2024-03-22 | 1.36 | 1.34 | -0.01 | -0.74% | 1.34 | 1.36 | 538941 | 7261.53 | 0.50% |
| 2024-03-21 | 1.37 | 1.35 | -0.01 | -0.74% | 1.35 | 1.37 | 414911 | 5637.21 | 0.39% |
| 2024-03-20 | 1.37 | 1.36 | -0.02 | -1.45% | 1.36 | 1.38 | 296918 | 4052.52 | 0.28% |
| 2024-03-19 | 1.36 | 1.38 | 0.02 | 1.47% | 1.35 | 1.40 | 1040786 | 14340.79 | 0.97% |
| 2024-03-18 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 380850 | 5173.92 | 0.36% |
| 2024-03-15 | 1.35 | 1.36 | 0.01 | 0.74% | 1.34 | 1.37 | 687686 | 9340.13 | 0.64% |
| 2024-03-14 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 324024 | 4375.10 | 0.30% |
| 2024-03-13 | 1.36 | 1.35 | -0.01 | -0.74% | 1.35 | 1.36 | 293182 | 3965.11 | 0.27% |
| 2024-03-12 | 1.37 | 1.36 | -0.01 | -0.73% | 1.35 | 1.37 | 462150 | 6282.39 | 0.43% |
| 2024-03-11 | 1.36 | 1.37 | 0.01 | 0.74% | 1.35 | 1.37 | 428902 | 5826.42 | 0.40% |
| 2024-03-08 | 1.36 | 1.36 | 0.00 | 0.00% | 1.34 | 1.37 | 505705 | 6843.91 | 0.47% |
| 2024-03-07 | 1.35 | 1.36 | 0.01 | 0.74% | 1.34 | 1.39 | 782476 | 10716.70 | 0.73% |
| 2024-03-06 | 1.35 | 1.35 | 0.01 | 0.75% | 1.34 | 1.36 | 359654 | 4860.06 | 0.34% |
| 2024-03-05 | 1.35 | 1.34 | -0.01 | -0.74% | 1.34 | 1.36 | 384121 | 5175.21 | 0.36% |
| 2024-03-04 | 1.37 | 1.35 | -0.01 | -0.74% | 1.35 | 1.37 | 412206 | 5596.51 | 0.39% |
| 2024-03-01 | 1.38 | 1.36 | -0.02 | -1.45% | 1.36 | 1.39 | 488183 | 6695.45 | 0.46% |
| 2024-02-29 | 1.36 | 1.38 | 0.01 | 0.73% | 1.36 | 1.39 | 676143 | 9295.92 | 0.63% |
| 2024-02-28 | 1.38 | 1.37 | -0.01 | -0.72% | 1.37 | 1.40 | 784322 | 10851.09 | 0.73% |
| 2024-02-27 | 1.37 | 1.38 | 0.01 | 0.73% | 1.36 | 1.38 | 489762 | 6711.91 | 0.46% |
| 2024-02-26 | 1.37 | 1.37 | 0.00 | 0.00% | 1.36 | 1.38 | 530574 | 7263.02 | 0.50% |
| 2024-02-23 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.38 | 443813 | 6074.12 | 0.41% |
| 2024-02-22 | 1.37 | 1.38 | 0.01 | 0.73% | 1.36 | 1.38 | 533762 | 7310.78 | 0.50% |
| 2024-02-21 | 1.37 | 1.37 | 0.00 | 0.00% | 1.36 | 1.40 | 678531 | 9379.70 | 0.63% |
| 2024-02-20 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.38 | 679908 | 9321.32 | 0.64% |
| 2024-02-19 | 1.42 | 1.38 | -0.02 | -1.43% | 1.37 | 1.42 | 793749 | 11078.53 | 0.74% |
| 2024-02-08 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.48 | 1610163 | 23064.66 | 1.50% |
| 2024-02-07 | 1.32 | 1.40 | 0.09 | 6.87% | 1.31 | 1.40 | 1879303 | 25807.14 | 1.76% |
| 2024-02-06 | 1.24 | 1.31 | 0.08 | 6.50% | 1.23 | 1.32 | 1065243 | 13557.97 | 1.00% |
| 2024-02-05 | 1.25 | 1.23 | -0.04 | -3.15% | 1.19 | 1.26 | 1075053 | 13226.68 | 1.00% |