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 | 1.39 | 1.38 | -0.01 | -0.72% | 1.38 | 1.39 | 495914 | 6868.36 | 0.15% |
| 2024-05-10 | 1.39 | 1.39 | -0.01 | -0.71% | 1.38 | 1.40 | 585530 | 8139.32 | 0.18% |
| 2024-05-09 | 1.38 | 1.40 | 0.02 | 1.45% | 1.38 | 1.40 | 990797 | 13781.00 | 0.30% |
| 2024-05-08 | 1.39 | 1.38 | -0.01 | -0.72% | 1.38 | 1.39 | 542360 | 7508.99 | 0.16% |
| 2024-05-07 | 1.38 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 1199379 | 16669.66 | 0.36% |
| 2024-05-06 | 1.38 | 1.39 | 0.02 | 1.46% | 1.38 | 1.40 | 877973 | 12179.56 | 0.27% |
| 2024-04-30 | 1.39 | 1.37 | -0.02 | -1.44% | 1.37 | 1.39 | 1121660 | 15446.68 | 0.34% |
| 2024-04-29 | 1.41 | 1.39 | 0.00 | 0.00% | 1.38 | 1.42 | 1709682 | 23870.71 | 0.52% |
| 2024-04-26 | 1.38 | 1.39 | 0.01 | 0.72% | 1.37 | 1.39 | 978952 | 13534.45 | 0.30% |
| 2024-04-25 | 1.37 | 1.38 | 0.01 | 0.73% | 1.36 | 1.39 | 763978 | 10558.50 | 0.23% |
| 2024-04-24 | 1.36 | 1.37 | 0.02 | 1.48% | 1.35 | 1.37 | 728005 | 9935.83 | 0.22% |
| 2024-04-23 | 1.35 | 1.35 | 0.00 | 0.00% | 1.35 | 1.36 | 346923 | 4702.24 | 0.11% |
| 2024-04-22 | 1.35 | 1.35 | -0.01 | -0.74% | 1.34 | 1.37 | 763887 | 10364.88 | 0.23% |
| 2024-04-19 | 1.35 | 1.36 | 0.01 | 0.74% | 1.34 | 1.37 | 849555 | 11504.61 | 0.26% |
| 2024-04-18 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.37 | 746707 | 10137.33 | 0.23% |
| 2024-04-17 | 1.33 | 1.35 | 0.02 | 1.50% | 1.33 | 1.36 | 807964 | 10866.26 | 0.25% |
| 2024-04-16 | 1.35 | 1.33 | -0.03 | -2.21% | 1.33 | 1.36 | 994340 | 13303.46 | 0.30% |
| 2024-04-15 | 1.35 | 1.36 | 0.01 | 0.74% | 1.33 | 1.37 | 1040372 | 14048.92 | 0.32% |
| 2024-04-12 | 1.36 | 1.35 | -0.01 | -0.74% | 1.35 | 1.37 | 613532 | 8319.58 | 0.19% |
| 2024-04-11 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 560462 | 7632.26 | 0.17% |
| 2024-04-10 | 1.38 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 699917 | 9561.15 | 0.21% |
| 2024-04-09 | 1.37 | 1.37 | -0.01 | -0.72% | 1.37 | 1.38 | 491117 | 6742.18 | 0.15% |
| 2024-04-08 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 668100 | 9219.29 | 0.20% |
| 2024-04-03 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 771113 | 10657.91 | 0.23% |
| 2024-04-02 | 1.39 | 1.39 | -0.01 | -0.71% | 1.38 | 1.40 | 714930 | 9934.30 | 0.22% |
| 2024-04-01 | 1.38 | 1.40 | 0.03 | 2.19% | 1.37 | 1.40 | 960406 | 13338.56 | 0.29% |
| 2024-03-29 | 1.37 | 1.37 | 0.00 | 0.00% | 1.36 | 1.38 | 494379 | 6765.33 | 0.15% |
| 2024-03-28 | 1.36 | 1.37 | 0.01 | 0.74% | 1.36 | 1.38 | 735339 | 10069.76 | 0.22% |
| 2024-03-27 | 1.38 | 1.36 | -0.02 | -1.45% | 1.36 | 1.38 | 733132 | 10037.66 | 0.22% |
| 2024-03-26 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 649542 | 8948.02 | 0.20% |
| 2024-03-25 | 1.38 | 1.38 | 0.00 | 0.00% | 1.38 | 1.39 | 581009 | 8030.97 | 0.18% |
| 2024-03-22 | 1.40 | 1.38 | -0.02 | -1.43% | 1.38 | 1.41 | 1087625 | 15095.71 | 0.33% |
| 2024-03-21 | 1.41 | 1.40 | -0.01 | -0.71% | 1.40 | 1.42 | 665480 | 9355.93 | 0.20% |
| 2024-03-20 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 872650 | 12309.81 | 0.27% |
| 2024-03-19 | 1.43 | 1.41 | -0.01 | -0.70% | 1.41 | 1.43 | 825029 | 11718.99 | 0.25% |
| 2024-03-18 | 1.43 | 1.42 | 0.00 | 0.00% | 1.42 | 1.44 | 1004164 | 14322.92 | 0.31% |
| 2024-03-15 | 1.39 | 1.42 | 0.03 | 2.16% | 1.39 | 1.43 | 2358303 | 33447.93 | 0.72% |
| 2024-03-14 | 1.40 | 1.39 | -0.01 | -0.71% | 1.39 | 1.41 | 703579 | 9840.32 | 0.21% |
| 2024-03-13 | 1.41 | 1.40 | -0.01 | -0.71% | 1.40 | 1.41 | 513330 | 7203.62 | 0.16% |
| 2024-03-12 | 1.41 | 1.41 | 0.01 | 0.71% | 1.40 | 1.42 | 1049643 | 14779.90 | 0.32% |
| 2024-03-11 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 1015032 | 14196.18 | 0.31% |
| 2024-03-08 | 1.39 | 1.40 | 0.01 | 0.72% | 1.38 | 1.40 | 463408 | 6460.26 | 0.14% |
| 2024-03-07 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.41 | 920364 | 12843.85 | 0.28% |
| 2024-03-06 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 814037 | 11310.98 | 0.25% |
| 2024-03-05 | 1.40 | 1.39 | -0.01 | -0.71% | 1.39 | 1.41 | 754588 | 10552.10 | 0.23% |
| 2024-03-04 | 1.42 | 1.40 | -0.02 | -1.41% | 1.40 | 1.42 | 967902 | 13642.76 | 0.29% |
| 2024-03-01 | 1.43 | 1.42 | -0.01 | -0.70% | 1.41 | 1.43 | 961329 | 13636.66 | 0.29% |
| 2024-02-29 | 1.41 | 1.43 | 0.02 | 1.42% | 1.40 | 1.43 | 1178447 | 16709.62 | 0.36% |
| 2024-02-28 | 1.44 | 1.41 | -0.02 | -1.40% | 1.41 | 1.44 | 1157158 | 16497.77 | 0.35% |
| 2024-02-27 | 1.42 | 1.43 | 0.01 | 0.70% | 1.41 | 1.44 | 854951 | 12187.77 | 0.26% |
| 2024-02-26 | 1.43 | 1.42 | -0.01 | -0.70% | 1.41 | 1.43 | 987953 | 14044.02 | 0.30% |
| 2024-02-23 | 1.44 | 1.43 | -0.01 | -0.69% | 1.42 | 1.45 | 936806 | 13401.57 | 0.28% |
| 2024-02-22 | 1.45 | 1.44 | -0.01 | -0.69% | 1.43 | 1.46 | 1072318 | 15443.76 | 0.33% |
| 2024-02-21 | 1.42 | 1.45 | 0.03 | 2.11% | 1.41 | 1.46 | 1581689 | 22879.36 | 0.48% |
| 2024-02-20 | 1.42 | 1.42 | -0.01 | -0.70% | 1.41 | 1.43 | 790437 | 11221.06 | 0.24% |
| 2024-02-19 | 1.45 | 1.43 | 0.02 | 1.42% | 1.41 | 1.46 | 1477715 | 21223.04 | 0.45% |
| 2024-02-08 | 1.40 | 1.41 | 0.01 | 0.71% | 1.39 | 1.42 | 1639075 | 23017.82 | 0.50% |
| 2024-02-07 | 1.38 | 1.40 | 0.02 | 1.45% | 1.37 | 1.41 | 1657103 | 23052.27 | 0.50% |
| 2024-02-06 | 1.33 | 1.38 | 0.04 | 2.99% | 1.32 | 1.39 | 1406152 | 19092.57 | 0.43% |
| 2024-02-05 | 1.36 | 1.34 | -0.02 | -1.47% | 1.31 | 1.36 | 1539637 | 20572.34 | 0.47% |