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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 1.35 | 1.34 | -0.01 | -0.74% | 1.33 | 1.35 | 1837392 | 24644.94 | 0.83% |
| 2024-05-14 | 1.36 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 2056438 | 27724.93 | 0.93% |
| 2024-05-13 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 2930599 | 39521.52 | 1.32% |
| 2024-05-10 | 1.35 | 1.35 | -0.01 | -0.74% | 1.34 | 1.36 | 2262369 | 30561.53 | 1.02% |
| 2024-05-09 | 1.35 | 1.36 | 0.02 | 1.49% | 1.34 | 1.36 | 1928753 | 26108.87 | 0.87% |
| 2024-05-08 | 1.36 | 1.34 | -0.01 | -0.74% | 1.34 | 1.36 | 1374485 | 18568.56 | 0.62% |
| 2024-05-07 | 1.36 | 1.35 | -0.01 | -0.74% | 1.34 | 1.37 | 2199255 | 29719.37 | 0.99% |
| 2024-05-06 | 1.36 | 1.36 | 0.01 | 0.74% | 1.35 | 1.37 | 3019610 | 41115.54 | 1.36% |
| 2024-04-30 | 1.36 | 1.35 | -0.01 | -0.74% | 1.35 | 1.36 | 1907738 | 25804.23 | 0.86% |
| 2024-04-29 | 1.34 | 1.36 | 0.02 | 1.49% | 1.34 | 1.36 | 2877544 | 38950.54 | 1.30% |
| 2024-04-26 | 1.33 | 1.34 | 0.02 | 1.52% | 1.32 | 1.35 | 3537018 | 47217.21 | 1.59% |
| 2024-04-25 | 1.32 | 1.32 | 0.00 | 0.00% | 1.31 | 1.33 | 1608313 | 21251.72 | 0.72% |
| 2024-04-24 | 1.32 | 1.32 | 0.00 | 0.00% | 1.31 | 1.33 | 1973689 | 26032.71 | 0.89% |
| 2024-04-23 | 1.33 | 1.32 | -0.01 | -0.75% | 1.31 | 1.34 | 2258349 | 29836.57 | 1.02% |
| 2024-04-22 | 1.34 | 1.33 | -0.01 | -0.75% | 1.33 | 1.35 | 2022195 | 27038.92 | 0.91% |
| 2024-04-19 | 1.35 | 1.34 | -0.01 | -0.74% | 1.34 | 1.36 | 2152978 | 29068.98 | 0.97% |
| 2024-04-18 | 1.35 | 1.35 | 0.01 | 0.75% | 1.34 | 1.37 | 2966116 | 40211.59 | 1.34% |
| 2024-04-17 | 1.31 | 1.34 | 0.03 | 2.29% | 1.31 | 1.35 | 3291841 | 43903.80 | 1.48% |
| 2024-04-16 | 1.33 | 1.31 | -0.02 | -1.50% | 1.31 | 1.34 | 3475928 | 45935.02 | 1.56% |
| 2024-04-15 | 1.35 | 1.33 | -0.02 | -1.48% | 1.30 | 1.36 | 3853139 | 51424.80 | 1.73% |
| 2024-04-12 | 1.36 | 1.35 | -0.01 | -0.74% | 1.35 | 1.37 | 1308617 | 17745.94 | 0.59% |
| 2024-04-11 | 1.35 | 1.36 | 0.01 | 0.74% | 1.34 | 1.37 | 2962772 | 40215.58 | 1.33% |
| 2024-04-10 | 1.36 | 1.35 | 0.00 | 0.00% | 1.35 | 1.37 | 2331831 | 31681.37 | 1.05% |
| 2024-04-09 | 1.37 | 1.35 | -0.02 | -1.46% | 1.35 | 1.37 | 2025320 | 27518.78 | 0.91% |
| 2024-04-08 | 1.35 | 1.37 | 0.02 | 1.48% | 1.33 | 1.38 | 4747712 | 64632.10 | 2.14% |
| 2024-04-03 | 1.34 | 1.35 | 0.00 | 0.00% | 1.33 | 1.35 | 1762458 | 23669.09 | 0.79% |
| 2024-04-02 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.35 | 1229725 | 16532.09 | 0.55% |
| 2024-04-01 | 1.33 | 1.35 | 0.02 | 1.50% | 1.33 | 1.35 | 2529398 | 33909.12 | 1.14% |
| 2024-03-29 | 1.33 | 1.33 | 0.00 | 0.00% | 1.32 | 1.34 | 1606651 | 21335.08 | 0.72% |
| 2024-03-28 | 1.32 | 1.33 | 0.01 | 0.76% | 1.31 | 1.34 | 1931064 | 25609.91 | 0.87% |
| 2024-03-27 | 1.34 | 1.32 | -0.02 | -1.49% | 1.32 | 1.34 | 1977166 | 26296.01 | 0.89% |
| 2024-03-26 | 1.34 | 1.34 | 0.00 | 0.00% | 1.33 | 1.35 | 2109850 | 28269.02 | 0.95% |
| 2024-03-25 | 1.35 | 1.34 | -0.01 | -0.74% | 1.34 | 1.36 | 1937636 | 26094.27 | 0.87% |
| 2024-03-22 | 1.37 | 1.35 | -0.01 | -0.74% | 1.35 | 1.37 | 2540876 | 34438.99 | 1.14% |
| 2024-03-21 | 1.37 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 1333736 | 18225.30 | 0.60% |
| 2024-03-20 | 1.37 | 1.37 | 0.00 | 0.00% | 1.36 | 1.38 | 2481133 | 33970.20 | 1.12% |
| 2024-03-19 | 1.38 | 1.37 | 0.00 | 0.00% | 1.37 | 1.39 | 3620745 | 49935.79 | 1.63% |
| 2024-03-18 | 1.37 | 1.37 | 0.00 | 0.00% | 1.36 | 1.38 | 2241638 | 30741.02 | 1.01% |
| 2024-03-15 | 1.36 | 1.37 | 0.00 | 0.00% | 1.35 | 1.38 | 3226128 | 44091.85 | 1.45% |
| 2024-03-14 | 1.36 | 1.37 | 0.00 | 0.00% | 1.35 | 1.37 | 2396391 | 32639.27 | 1.08% |
| 2024-03-13 | 1.37 | 1.37 | -0.01 | -0.72% | 1.36 | 1.38 | 2365356 | 32375.42 | 1.06% |
| 2024-03-12 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 2247741 | 30986.68 | 1.01% |
| 2024-03-11 | 1.36 | 1.39 | 0.03 | 2.21% | 1.36 | 1.39 | 3581238 | 49347.54 | 1.61% |
| 2024-03-08 | 1.37 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 2161176 | 29423.98 | 0.97% |
| 2024-03-07 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.38 | 3380946 | 46259.01 | 1.52% |
| 2024-03-06 | 1.35 | 1.36 | 0.01 | 0.74% | 1.35 | 1.37 | 2229952 | 30276.55 | 1.00% |
| 2024-03-05 | 1.36 | 1.35 | -0.02 | -1.46% | 1.35 | 1.37 | 2355002 | 31970.73 | 1.06% |
| 2024-03-04 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.38 | 2489241 | 34063.04 | 1.12% |
| 2024-03-01 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 2322913 | 32009.57 | 1.05% |
| 2024-02-29 | 1.36 | 1.38 | 0.02 | 1.47% | 1.36 | 1.38 | 2915070 | 40035.55 | 1.31% |
| 2024-02-28 | 1.38 | 1.36 | -0.02 | -1.45% | 1.36 | 1.39 | 3783589 | 52128.96 | 1.70% |
| 2024-02-27 | 1.37 | 1.38 | 0.01 | 0.73% | 1.36 | 1.38 | 2505912 | 34366.84 | 1.13% |
| 2024-02-26 | 1.39 | 1.37 | -0.02 | -1.44% | 1.37 | 1.39 | 3024325 | 41657.34 | 1.36% |
| 2024-02-23 | 1.39 | 1.39 | -0.01 | -0.71% | 1.37 | 1.40 | 2949592 | 40849.98 | 1.33% |
| 2024-02-22 | 1.37 | 1.40 | 0.02 | 1.45% | 1.37 | 1.40 | 3652080 | 50559.70 | 1.64% |
| 2024-02-21 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.40 | 4261426 | 59044.70 | 1.92% |
| 2024-02-20 | 1.38 | 1.38 | 0.00 | 0.00% | 1.36 | 1.39 | 3238590 | 44433.38 | 1.46% |
| 2024-02-19 | 1.39 | 1.38 | 0.00 | 0.00% | 1.37 | 1.40 | 3773404 | 52030.99 | 1.70% |
| 2024-02-08 | 1.37 | 1.38 | 0.01 | 0.73% | 1.37 | 1.41 | 5794072 | 80783.48 | 2.61% |
| 2024-02-07 | 1.33 | 1.37 | 0.04 | 3.01% | 1.32 | 1.38 | 5398709 | 73203.49 | 2.43% |
| 2024-02-06 | 1.25 | 1.33 | 0.07 | 5.56% | 1.24 | 1.33 | 4559367 | 59006.27 | 2.05% |