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 | 1.31 | 1.31 | 0.00 | 0.00% | 1.30 | 1.32 | 187417 | 2448.87 | 0.30% |
| 2024-05-14 | 1.31 | 1.31 | 0.00 | 0.00% | 1.30 | 1.32 | 155855 | 2042.52 | 0.25% |
| 2024-05-13 | 1.32 | 1.31 | -0.02 | -1.50% | 1.30 | 1.33 | 261331 | 3424.86 | 0.42% |
| 2024-05-10 | 1.32 | 1.33 | 0.01 | 0.76% | 1.31 | 1.33 | 268588 | 3546.84 | 0.43% |
| 2024-05-09 | 1.31 | 1.32 | 0.00 | 0.00% | 1.31 | 1.33 | 183642 | 2426.18 | 0.29% |
| 2024-05-08 | 1.32 | 1.32 | 0.00 | 0.00% | 1.31 | 1.33 | 198842 | 2624.21 | 0.32% |
| 2024-05-07 | 1.33 | 1.32 | -0.02 | -1.49% | 1.31 | 1.34 | 509502 | 6744.49 | 0.81% |
| 2024-05-06 | 1.34 | 1.34 | 0.01 | 0.75% | 1.33 | 1.35 | 411865 | 5511.30 | 0.66% |
| 2024-04-30 | 1.37 | 1.33 | -0.04 | -2.92% | 1.33 | 1.37 | 459447 | 6176.96 | 0.73% |
| 2024-04-29 | 1.35 | 1.37 | 0.02 | 1.48% | 1.34 | 1.38 | 416667 | 5681.62 | 0.67% |
| 2024-04-26 | 1.34 | 1.35 | 0.01 | 0.75% | 1.33 | 1.36 | 242353 | 3255.62 | 0.39% |
| 2024-04-25 | 1.34 | 1.34 | -0.01 | -0.74% | 1.33 | 1.35 | 198610 | 2665.15 | 0.32% |
| 2024-04-24 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 157687 | 2123.87 | 0.25% |
| 2024-04-23 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 205213 | 2770.26 | 0.33% |
| 2024-04-22 | 1.37 | 1.35 | -0.02 | -1.46% | 1.35 | 1.37 | 200490 | 2721.71 | 0.32% |
| 2024-04-19 | 1.37 | 1.37 | 0.01 | 0.74% | 1.36 | 1.38 | 264848 | 3632.19 | 0.42% |
| 2024-04-18 | 1.37 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 249505 | 3413.32 | 0.40% |
| 2024-04-17 | 1.35 | 1.37 | 0.02 | 1.48% | 1.35 | 1.38 | 387586 | 5305.63 | 0.62% |
| 2024-04-16 | 1.37 | 1.35 | -0.04 | -2.88% | 1.35 | 1.38 | 460285 | 6260.63 | 0.73% |
| 2024-04-15 | 1.40 | 1.39 | -0.01 | -0.71% | 1.36 | 1.41 | 439187 | 6087.27 | 0.70% |
| 2024-04-12 | 1.42 | 1.40 | -0.01 | -0.71% | 1.40 | 1.42 | 216286 | 3043.65 | 0.35% |
| 2024-04-11 | 1.40 | 1.41 | 0.01 | 0.71% | 1.38 | 1.43 | 366229 | 5168.92 | 0.58% |
| 2024-04-10 | 1.43 | 1.40 | -0.03 | -2.10% | 1.39 | 1.44 | 367546 | 5181.11 | 0.59% |
| 2024-04-09 | 1.42 | 1.43 | 0.01 | 0.70% | 1.42 | 1.44 | 327178 | 4680.16 | 0.52% |
| 2024-04-08 | 1.43 | 1.42 | -0.01 | -0.70% | 1.41 | 1.45 | 445066 | 6387.33 | 0.71% |
| 2024-04-03 | 1.41 | 1.43 | 0.01 | 0.70% | 1.40 | 1.43 | 485172 | 6886.66 | 0.77% |
| 2024-04-02 | 1.40 | 1.42 | 0.02 | 1.43% | 1.39 | 1.43 | 449475 | 6342.92 | 0.72% |
| 2024-04-01 | 1.38 | 1.40 | 0.02 | 1.45% | 1.38 | 1.40 | 278518 | 3873.06 | 0.44% |
| 2024-03-29 | 1.37 | 1.38 | 0.02 | 1.47% | 1.36 | 1.38 | 126325 | 1734.56 | 0.20% |
| 2024-03-28 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.39 | 229570 | 3148.99 | 0.37% |
| 2024-03-27 | 1.38 | 1.36 | -0.02 | -1.45% | 1.36 | 1.39 | 248240 | 3402.73 | 0.40% |
| 2024-03-26 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 209301 | 2886.15 | 0.33% |
| 2024-03-25 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.40 | 268761 | 3726.17 | 0.43% |
| 2024-03-22 | 1.41 | 1.38 | -0.03 | -2.13% | 1.37 | 1.42 | 497424 | 6915.51 | 0.79% |
| 2024-03-21 | 1.41 | 1.41 | 0.00 | 0.00% | 1.41 | 1.43 | 180468 | 2556.00 | 0.29% |
| 2024-03-20 | 1.42 | 1.41 | -0.01 | -0.70% | 1.40 | 1.43 | 366962 | 5186.03 | 0.59% |
| 2024-03-19 | 1.41 | 1.42 | 0.00 | 0.00% | 1.40 | 1.47 | 641830 | 9191.96 | 1.02% |
| 2024-03-18 | 1.42 | 1.42 | 0.00 | 0.00% | 1.40 | 1.42 | 271937 | 3836.31 | 0.43% |
| 2024-03-15 | 1.39 | 1.42 | 0.02 | 1.43% | 1.39 | 1.43 | 522080 | 7381.16 | 0.83% |
| 2024-03-14 | 1.39 | 1.40 | 0.01 | 0.72% | 1.38 | 1.41 | 376231 | 5260.42 | 0.60% |
| 2024-03-13 | 1.40 | 1.39 | -0.02 | -1.42% | 1.39 | 1.41 | 213668 | 2977.76 | 0.34% |
| 2024-03-12 | 1.40 | 1.41 | 0.00 | 0.00% | 1.39 | 1.41 | 249127 | 3486.65 | 0.40% |
| 2024-03-11 | 1.39 | 1.41 | 0.03 | 2.17% | 1.38 | 1.41 | 388383 | 5439.65 | 0.62% |
| 2024-03-08 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 253575 | 3496.84 | 0.40% |
| 2024-03-07 | 1.37 | 1.39 | 0.02 | 1.46% | 1.36 | 1.41 | 459765 | 6386.49 | 0.73% |
| 2024-03-06 | 1.36 | 1.37 | 0.01 | 0.74% | 1.35 | 1.38 | 276804 | 3787.46 | 0.44% |
| 2024-03-05 | 1.37 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 179701 | 2452.45 | 0.29% |
| 2024-03-04 | 1.39 | 1.37 | -0.02 | -1.44% | 1.36 | 1.39 | 350132 | 4807.00 | 0.56% |
| 2024-03-01 | 1.40 | 1.39 | -0.01 | -0.71% | 1.38 | 1.41 | 387132 | 5393.71 | 0.62% |
| 2024-02-29 | 1.38 | 1.40 | 0.01 | 0.72% | 1.37 | 1.41 | 433120 | 6043.34 | 0.69% |
| 2024-02-28 | 1.41 | 1.39 | -0.02 | -1.42% | 1.39 | 1.47 | 627096 | 8941.06 | 1.00% |
| 2024-02-27 | 1.39 | 1.41 | 0.02 | 1.44% | 1.38 | 1.42 | 354019 | 4956.26 | 0.57% |
| 2024-02-26 | 1.40 | 1.39 | -0.01 | -0.71% | 1.38 | 1.41 | 472492 | 6586.17 | 0.75% |
| 2024-02-23 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 226092 | 3162.96 | 0.36% |
| 2024-02-22 | 1.39 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 266313 | 3721.40 | 0.43% |
| 2024-02-21 | 1.37 | 1.40 | 0.02 | 1.45% | 1.36 | 1.42 | 449776 | 6271.64 | 0.72% |
| 2024-02-20 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 190344 | 2622.50 | 0.30% |
| 2024-02-19 | 1.38 | 1.39 | 0.01 | 0.72% | 1.37 | 1.40 | 342961 | 4754.01 | 0.55% |
| 2024-02-08 | 1.36 | 1.38 | 0.02 | 1.47% | 1.35 | 1.39 | 525202 | 7174.93 | 0.84% |
| 2024-02-07 | 1.34 | 1.36 | 0.02 | 1.49% | 1.33 | 1.39 | 609066 | 8300.36 | 0.97% |
| 2024-02-06 | 1.27 | 1.34 | 0.06 | 4.69% | 1.25 | 1.35 | 506368 | 6604.02 | 0.81% |