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 | 1.58 | 1.63 | 0.06 | 3.82% | 1.57 | 1.64 | 410852 | 6602.12 | 1.26% |
| 2024-05-09 | 1.56 | 1.57 | 0.01 | 0.64% | 1.56 | 1.60 | 190450 | 3012.53 | 0.58% |
| 2024-05-08 | 1.60 | 1.56 | -0.05 | -3.11% | 1.55 | 1.60 | 262728 | 4133.50 | 0.80% |
| 2024-05-07 | 1.62 | 1.61 | 0.00 | 0.00% | 1.58 | 1.63 | 323972 | 5192.26 | 0.99% |
| 2024-05-06 | 1.60 | 1.61 | 0.02 | 1.26% | 1.60 | 1.64 | 387290 | 6274.90 | 1.18% |
| 2024-04-30 | 1.62 | 1.59 | -0.03 | -1.85% | 1.56 | 1.63 | 374533 | 5924.04 | 1.15% |
| 2024-04-29 | 1.52 | 1.62 | 0.10 | 6.58% | 1.51 | 1.63 | 555008 | 8808.87 | 1.70% |
| 2024-04-26 | 1.49 | 1.52 | 0.03 | 2.01% | 1.47 | 1.52 | 212473 | 3187.90 | 0.65% |
| 2024-04-25 | 1.49 | 1.49 | 0.00 | 0.00% | 1.47 | 1.51 | 135249 | 2018.50 | 0.41% |
| 2024-04-24 | 1.47 | 1.49 | 0.02 | 1.36% | 1.46 | 1.49 | 137877 | 2036.56 | 0.42% |
| 2024-04-23 | 1.47 | 1.47 | -0.01 | -0.68% | 1.45 | 1.50 | 232675 | 3441.31 | 0.71% |
| 2024-04-22 | 1.46 | 1.48 | 0.09 | 6.47% | 1.43 | 1.51 | 426190 | 6310.13 | 1.30% |
| 2024-04-19 | 1.39 | 1.39 | 0.00 | 0.00% | 1.37 | 1.41 | 144885 | 2008.27 | 0.44% |
| 2024-04-18 | 1.40 | 1.39 | -0.02 | -1.42% | 1.38 | 1.41 | 150055 | 2093.21 | 0.46% |
| 2024-04-17 | 1.35 | 1.41 | 0.06 | 4.44% | 1.34 | 1.41 | 210041 | 2910.84 | 0.64% |
| 2024-04-16 | 1.41 | 1.35 | -0.07 | -4.93% | 1.34 | 1.42 | 246149 | 3367.93 | 0.75% |
| 2024-04-15 | 1.45 | 1.42 | -0.02 | -1.39% | 1.41 | 1.46 | 206890 | 2968.56 | 0.63% |
| 2024-04-12 | 1.48 | 1.44 | -0.04 | -2.70% | 1.44 | 1.49 | 110048 | 1609.01 | 0.34% |
| 2024-04-11 | 1.46 | 1.48 | 0.00 | 0.00% | 1.46 | 1.50 | 146616 | 2169.23 | 0.45% |
| 2024-04-10 | 1.53 | 1.48 | -0.05 | -3.27% | 1.47 | 1.53 | 210551 | 3148.17 | 0.64% |
| 2024-04-09 | 1.53 | 1.53 | 0.00 | 0.00% | 1.51 | 1.53 | 134352 | 2043.38 | 0.41% |
| 2024-04-08 | 1.56 | 1.53 | -0.03 | -1.92% | 1.53 | 1.56 | 175510 | 2709.51 | 0.54% |
| 2024-04-03 | 1.57 | 1.56 | -0.01 | -0.64% | 1.55 | 1.58 | 142591 | 2226.87 | 0.44% |
| 2024-04-02 | 1.56 | 1.57 | 0.00 | 0.00% | 1.55 | 1.60 | 227695 | 3583.69 | 0.70% |
| 2024-04-01 | 1.55 | 1.57 | 0.02 | 1.29% | 1.55 | 1.57 | 159315 | 2482.10 | 0.49% |
| 2024-03-29 | 1.55 | 1.55 | 0.00 | 0.00% | 1.53 | 1.55 | 89411 | 1376.50 | 0.27% |
| 2024-03-28 | 1.52 | 1.55 | 0.03 | 1.97% | 1.51 | 1.56 | 176627 | 2728.60 | 0.54% |
| 2024-03-27 | 1.58 | 1.52 | -0.06 | -3.80% | 1.52 | 1.58 | 204675 | 3159.59 | 0.63% |
| 2024-03-26 | 1.54 | 1.58 | 0.03 | 1.94% | 1.54 | 1.58 | 228844 | 3581.07 | 0.70% |
| 2024-03-25 | 1.54 | 1.55 | 0.01 | 0.65% | 1.53 | 1.58 | 248116 | 3856.41 | 0.76% |
| 2024-03-22 | 1.58 | 1.54 | -0.04 | -2.53% | 1.53 | 1.58 | 185666 | 2881.66 | 0.57% |
| 2024-03-21 | 1.58 | 1.58 | 0.00 | 0.00% | 1.57 | 1.60 | 164752 | 2609.45 | 0.50% |
| 2024-03-20 | 1.56 | 1.58 | 0.02 | 1.28% | 1.55 | 1.58 | 178752 | 2798.56 | 0.55% |
| 2024-03-19 | 1.57 | 1.56 | -0.01 | -0.64% | 1.55 | 1.58 | 162787 | 2550.07 | 0.50% |
| 2024-03-18 | 1.57 | 1.57 | 0.00 | 0.00% | 1.55 | 1.58 | 151799 | 2372.91 | 0.46% |
| 2024-03-15 | 1.54 | 1.57 | 0.03 | 1.95% | 1.53 | 1.57 | 161834 | 2518.84 | 0.50% |
| 2024-03-14 | 1.54 | 1.54 | 0.00 | 0.00% | 1.53 | 1.56 | 138764 | 2144.97 | 0.42% |
| 2024-03-13 | 1.58 | 1.54 | -0.04 | -2.53% | 1.53 | 1.58 | 180687 | 2799.20 | 0.55% |
| 2024-03-12 | 1.53 | 1.58 | 0.05 | 3.27% | 1.52 | 1.59 | 305622 | 4753.66 | 0.94% |
| 2024-03-11 | 1.51 | 1.53 | 0.02 | 1.32% | 1.50 | 1.53 | 148208 | 2252.73 | 0.45% |
| 2024-03-08 | 1.51 | 1.51 | 0.01 | 0.67% | 1.50 | 1.53 | 142816 | 2158.94 | 0.44% |
| 2024-03-07 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.54 | 205620 | 3115.72 | 0.63% |
| 2024-03-06 | 1.47 | 1.50 | 0.02 | 1.35% | 1.47 | 1.51 | 209914 | 3132.25 | 0.64% |
| 2024-03-05 | 1.50 | 1.48 | -0.04 | -2.63% | 1.48 | 1.52 | 186470 | 2782.46 | 0.57% |
| 2024-03-04 | 1.55 | 1.52 | -0.03 | -1.94% | 1.49 | 1.55 | 218065 | 3308.60 | 0.67% |
| 2024-03-01 | 1.56 | 1.55 | -0.01 | -0.64% | 1.53 | 1.57 | 207167 | 3208.43 | 0.63% |
| 2024-02-29 | 1.50 | 1.56 | 0.03 | 1.96% | 1.50 | 1.56 | 283773 | 4350.21 | 0.87% |
| 2024-02-28 | 1.60 | 1.53 | -0.08 | -4.97% | 1.53 | 1.65 | 366009 | 5839.05 | 1.12% |
| 2024-02-27 | 1.55 | 1.61 | 0.05 | 3.21% | 1.54 | 1.61 | 294851 | 4678.88 | 0.90% |
| 2024-02-26 | 1.55 | 1.56 | 0.01 | 0.65% | 1.53 | 1.59 | 265672 | 4136.07 | 0.81% |
| 2024-02-23 | 1.53 | 1.55 | 0.02 | 1.31% | 1.51 | 1.56 | 199371 | 3057.28 | 0.61% |
| 2024-02-22 | 1.54 | 1.53 | 0.00 | 0.00% | 1.51 | 1.57 | 234201 | 3584.38 | 0.72% |
| 2024-02-21 | 1.48 | 1.53 | 0.04 | 2.68% | 1.47 | 1.57 | 307493 | 4693.53 | 0.94% |
| 2024-02-20 | 1.48 | 1.49 | 0.00 | 0.00% | 1.46 | 1.50 | 194489 | 2878.46 | 0.60% |
| 2024-02-19 | 1.47 | 1.49 | 0.04 | 2.76% | 1.45 | 1.49 | 332752 | 4884.44 | 1.02% |
| 2024-02-08 | 1.36 | 1.45 | 0.09 | 6.62% | 1.35 | 1.46 | 443757 | 6202.71 | 1.36% |
| 2024-02-07 | 1.39 | 1.36 | -0.04 | -2.86% | 1.33 | 1.40 | 383345 | 5204.60 | 1.17% |
| 2024-02-06 | 1.39 | 1.40 | -0.01 | -0.71% | 1.28 | 1.47 | 426500 | 5776.66 | 1.30% |
| 2024-02-05 | 1.54 | 1.41 | -0.15 | -9.62% | 1.40 | 1.54 | 422859 | 6021.87 | 1.29% |
| 2024-02-02 | 1.61 | 1.56 | -0.05 | -3.11% | 1.50 | 1.66 | 400767 | 6342.33 | 1.23% |
| 2024-02-01 | 1.64 | 1.61 | -0.04 | -2.42% | 1.58 | 1.65 | 279528 | 4511.83 | 0.86% |
| 2024-01-31 | 1.72 | 1.65 | -0.07 | -4.07% | 1.64 | 1.74 | 306930 | 5147.55 | 0.94% |