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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 1.47 | 1.50 | 0.02 | 1.35% | 1.47 | 1.50 | 390200 | 5822.86 | 0.48% |
| 2024-05-08 | 1.51 | 1.48 | -0.04 | -2.63% | 1.47 | 1.52 | 470633 | 7008.00 | 0.58% |
| 2024-05-07 | 1.52 | 1.52 | 0.00 | 0.00% | 1.51 | 1.53 | 326594 | 4956.98 | 0.40% |
| 2024-05-06 | 1.52 | 1.52 | 0.02 | 1.33% | 1.51 | 1.54 | 599660 | 9144.00 | 0.74% |
| 2024-04-30 | 1.53 | 1.50 | -0.03 | -1.96% | 1.49 | 1.56 | 1228223 | 18705.63 | 1.51% |
| 2024-04-29 | 1.47 | 1.53 | 0.08 | 5.52% | 1.46 | 1.60 | 2126173 | 33080.44 | 2.62% |
| 2024-04-26 | 1.42 | 1.45 | 0.03 | 2.11% | 1.40 | 1.45 | 569653 | 8129.99 | 0.70% |
| 2024-04-25 | 1.36 | 1.42 | 0.02 | 1.43% | 1.35 | 1.42 | 655404 | 9123.72 | 0.81% |
| 2024-04-24 | 1.40 | 1.40 | 0.00 | 0.00% | 1.38 | 1.41 | 371024 | 5186.76 | 0.46% |
| 2024-04-23 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.42 | 301593 | 4228.76 | 0.37% |
| 2024-04-22 | 1.43 | 1.41 | -0.02 | -1.40% | 1.40 | 1.44 | 368003 | 5205.21 | 0.45% |
| 2024-04-19 | 1.43 | 1.43 | -0.01 | -0.69% | 1.42 | 1.45 | 308260 | 4414.30 | 0.38% |
| 2024-04-18 | 1.44 | 1.44 | 0.00 | 0.00% | 1.42 | 1.46 | 400232 | 5768.51 | 0.49% |
| 2024-04-17 | 1.38 | 1.44 | 0.06 | 4.35% | 1.38 | 1.45 | 552694 | 7859.93 | 0.68% |
| 2024-04-16 | 1.45 | 1.38 | -0.08 | -5.48% | 1.38 | 1.45 | 780973 | 11006.84 | 0.96% |
| 2024-04-15 | 1.50 | 1.46 | -0.05 | -3.31% | 1.44 | 1.51 | 757639 | 11170.40 | 0.93% |
| 2024-04-12 | 1.53 | 1.51 | -0.01 | -0.66% | 1.51 | 1.54 | 355658 | 5405.48 | 0.44% |
| 2024-04-11 | 1.51 | 1.52 | 0.00 | 0.00% | 1.50 | 1.54 | 325220 | 4957.46 | 0.40% |
| 2024-04-10 | 1.54 | 1.52 | -0.03 | -1.94% | 1.51 | 1.55 | 389336 | 5949.82 | 0.48% |
| 2024-04-09 | 1.54 | 1.55 | 0.01 | 0.65% | 1.52 | 1.55 | 388307 | 5966.72 | 0.48% |
| 2024-04-08 | 1.57 | 1.54 | -0.03 | -1.91% | 1.53 | 1.58 | 554273 | 8649.91 | 0.68% |
| 2024-04-03 | 1.55 | 1.57 | 0.02 | 1.29% | 1.54 | 1.57 | 422721 | 6598.99 | 0.52% |
| 2024-04-02 | 1.55 | 1.55 | -0.01 | -0.64% | 1.55 | 1.57 | 441846 | 6888.32 | 0.54% |
| 2024-04-01 | 1.53 | 1.56 | 0.04 | 2.63% | 1.52 | 1.56 | 387802 | 5991.46 | 0.48% |
| 2024-03-29 | 1.51 | 1.52 | 0.01 | 0.66% | 1.50 | 1.53 | 345396 | 5229.48 | 0.43% |
| 2024-03-28 | 1.49 | 1.51 | 0.02 | 1.34% | 1.48 | 1.52 | 410532 | 6185.54 | 0.51% |
| 2024-03-27 | 1.53 | 1.49 | -0.04 | -2.61% | 1.49 | 1.54 | 463036 | 7014.95 | 0.57% |
| 2024-03-26 | 1.53 | 1.53 | -0.01 | -0.65% | 1.51 | 1.55 | 414143 | 6338.58 | 0.51% |
| 2024-03-25 | 1.56 | 1.54 | -0.03 | -1.91% | 1.53 | 1.57 | 455030 | 7045.63 | 0.56% |
| 2024-03-22 | 1.59 | 1.57 | -0.02 | -1.26% | 1.56 | 1.60 | 545212 | 8579.18 | 0.67% |
| 2024-03-21 | 1.59 | 1.59 | 0.00 | 0.00% | 1.57 | 1.60 | 541213 | 8597.78 | 0.67% |
| 2024-03-20 | 1.58 | 1.59 | 0.00 | 0.00% | 1.57 | 1.60 | 504943 | 8015.88 | 0.62% |
| 2024-03-19 | 1.62 | 1.59 | -0.03 | -1.85% | 1.59 | 1.62 | 686485 | 10987.01 | 0.85% |
| 2024-03-18 | 1.61 | 1.62 | 0.02 | 1.25% | 1.59 | 1.64 | 980613 | 15836.98 | 1.21% |
| 2024-03-15 | 1.54 | 1.60 | 0.06 | 3.90% | 1.53 | 1.62 | 1306596 | 20670.46 | 1.61% |
| 2024-03-14 | 1.55 | 1.54 | 0.00 | 0.00% | 1.53 | 1.56 | 563189 | 8718.13 | 0.69% |
| 2024-03-13 | 1.56 | 1.54 | -0.02 | -1.28% | 1.53 | 1.56 | 448606 | 6941.59 | 0.55% |
| 2024-03-12 | 1.55 | 1.56 | 0.02 | 1.30% | 1.52 | 1.56 | 740242 | 11428.95 | 0.91% |
| 2024-03-11 | 1.51 | 1.54 | 0.03 | 1.99% | 1.50 | 1.54 | 691659 | 10529.05 | 0.85% |
| 2024-03-08 | 1.52 | 1.51 | -0.01 | -0.66% | 1.49 | 1.52 | 462261 | 6957.94 | 0.57% |
| 2024-03-07 | 1.52 | 1.52 | 0.00 | 0.00% | 1.51 | 1.54 | 555307 | 8475.06 | 0.68% |
| 2024-03-06 | 1.52 | 1.52 | -0.01 | -0.65% | 1.51 | 1.54 | 422007 | 6427.55 | 0.52% |
| 2024-03-05 | 1.53 | 1.53 | -0.01 | -0.65% | 1.51 | 1.55 | 619090 | 9461.30 | 0.76% |
| 2024-03-04 | 1.57 | 1.54 | -0.02 | -1.28% | 1.53 | 1.58 | 551054 | 8523.28 | 0.68% |
| 2024-03-01 | 1.56 | 1.56 | 0.00 | 0.00% | 1.55 | 1.58 | 592796 | 9253.16 | 0.73% |
| 2024-02-29 | 1.52 | 1.56 | 0.03 | 1.96% | 1.51 | 1.56 | 824262 | 12727.36 | 1.02% |
| 2024-02-28 | 1.60 | 1.53 | -0.08 | -4.97% | 1.53 | 1.62 | 1362446 | 21534.95 | 1.68% |
| 2024-02-27 | 1.54 | 1.61 | 0.06 | 3.87% | 1.53 | 1.64 | 1294164 | 20600.13 | 1.60% |
| 2024-02-26 | 1.53 | 1.55 | 0.02 | 1.31% | 1.51 | 1.57 | 946411 | 14576.21 | 1.17% |
| 2024-02-23 | 1.50 | 1.53 | 0.03 | 2.00% | 1.49 | 1.54 | 735576 | 11099.92 | 0.91% |
| 2024-02-22 | 1.49 | 1.50 | 0.01 | 0.67% | 1.47 | 1.51 | 593708 | 8857.15 | 0.73% |
| 2024-02-21 | 1.45 | 1.49 | 0.03 | 2.05% | 1.45 | 1.53 | 1104724 | 16513.55 | 1.36% |
| 2024-02-20 | 1.46 | 1.46 | -0.01 | -0.68% | 1.44 | 1.47 | 457934 | 6673.12 | 0.56% |
| 2024-02-19 | 1.47 | 1.47 | 0.02 | 1.38% | 1.45 | 1.48 | 668992 | 9791.05 | 0.82% |
| 2024-02-08 | 1.40 | 1.45 | 0.05 | 3.57% | 1.38 | 1.46 | 999151 | 14216.96 | 1.23% |
| 2024-02-07 | 1.40 | 1.40 | 0.00 | 0.00% | 1.38 | 1.44 | 921977 | 12985.17 | 1.14% |
| 2024-02-06 | 1.29 | 1.40 | 0.08 | 6.06% | 1.27 | 1.44 | 995936 | 13483.31 | 1.23% |
| 2024-02-05 | 1.40 | 1.32 | -0.10 | -7.04% | 1.28 | 1.41 | 1169604 | 15601.51 | 1.44% |
| 2024-02-02 | 1.46 | 1.42 | -0.03 | -2.07% | 1.38 | 1.48 | 888557 | 12739.32 | 1.10% |
| 2024-02-01 | 1.49 | 1.45 | -0.06 | -3.97% | 1.45 | 1.51 | 741057 | 10963.79 | 0.91% |
| 2024-01-31 | 1.53 | 1.51 | -0.01 | -0.66% | 1.50 | 1.61 | 1081220 | 16760.19 | 1.33% |
| 2024-01-30 | 1.53 | 1.52 | -0.01 | -0.65% | 1.51 | 1.57 | 613026 | 9452.49 | 0.76% |