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 | 1.19 | 1.25 | 0.06 | 5.04% | 1.17 | 1.29 | 1113588 | 13619.46 | 2.86% |
| 2024-05-09 | 1.18 | 1.19 | 0.01 | 0.85% | 1.17 | 1.22 | 675297 | 8054.59 | 1.73% |
| 2024-05-08 | 1.23 | 1.18 | -0.07 | -5.60% | 1.17 | 1.23 | 738706 | 8821.23 | 1.90% |
| 2024-05-07 | 1.22 | 1.25 | 0.00 | 0.00% | 1.20 | 1.25 | 1060168 | 13003.72 | 2.72% |
| 2024-05-06 | 1.25 | 1.25 | 0.04 | 3.31% | 1.25 | 1.33 | 1466831 | 18794.19 | 3.77% |
| 2024-04-30 | 1.21 | 1.21 | 0.03 | 2.54% | 1.17 | 1.28 | 1940923 | 23655.08 | 4.99% |
| 2024-04-29 | 1.06 | 1.18 | 0.11 | 10.28% | 1.05 | 1.18 | 1439058 | 16550.08 | 3.70% |
| 2024-04-26 | 1.03 | 1.07 | 0.03 | 2.88% | 1.01 | 1.08 | 1013470 | 10566.48 | 2.60% |
| 2024-04-25 | 1.06 | 1.04 | -0.05 | -4.59% | 1.00 | 1.08 | 1184396 | 12278.53 | 3.04% |
| 2024-04-24 | 1.18 | 1.09 | -0.09 | -7.63% | 1.06 | 1.19 | 1233390 | 13585.38 | 3.17% |
| 2024-04-23 | 1.17 | 1.18 | -0.01 | -0.84% | 1.17 | 1.19 | 195885 | 2311.97 | 0.50% |
| 2024-04-22 | 1.19 | 1.19 | -0.01 | -0.83% | 1.16 | 1.20 | 222215 | 2619.71 | 0.57% |
| 2024-04-19 | 1.20 | 1.20 | -0.01 | -0.83% | 1.17 | 1.21 | 251402 | 2988.17 | 0.65% |
| 2024-04-18 | 1.23 | 1.21 | -0.02 | -1.63% | 1.20 | 1.23 | 196268 | 2380.73 | 0.50% |
| 2024-04-17 | 1.19 | 1.23 | 0.03 | 2.50% | 1.18 | 1.25 | 233522 | 2867.30 | 0.60% |
| 2024-04-16 | 1.22 | 1.20 | -0.04 | -3.23% | 1.17 | 1.23 | 342154 | 4068.61 | 0.88% |
| 2024-04-15 | 1.27 | 1.24 | -0.03 | -2.36% | 1.14 | 1.27 | 488785 | 5949.01 | 1.26% |
| 2024-04-12 | 1.31 | 1.27 | -0.04 | -3.05% | 1.26 | 1.32 | 298177 | 3821.14 | 0.77% |
| 2024-04-11 | 1.32 | 1.31 | -0.02 | -1.50% | 1.30 | 1.33 | 246708 | 3249.76 | 0.63% |
| 2024-04-10 | 1.38 | 1.33 | -0.04 | -2.92% | 1.31 | 1.38 | 419260 | 5612.87 | 1.08% |
| 2024-04-09 | 1.37 | 1.37 | 0.00 | 0.00% | 1.36 | 1.38 | 167223 | 2295.43 | 0.43% |
| 2024-04-08 | 1.39 | 1.37 | -0.02 | -1.44% | 1.37 | 1.40 | 229342 | 3162.81 | 0.59% |
| 2024-04-03 | 1.41 | 1.39 | -0.03 | -2.11% | 1.39 | 1.41 | 356790 | 4985.68 | 0.92% |
| 2024-04-02 | 1.40 | 1.42 | 0.02 | 1.43% | 1.38 | 1.45 | 665306 | 9431.37 | 1.71% |
| 2024-04-01 | 1.38 | 1.40 | 0.01 | 0.72% | 1.38 | 1.41 | 224113 | 3131.44 | 0.58% |
| 2024-03-29 | 1.39 | 1.39 | -0.01 | -0.71% | 1.38 | 1.40 | 234220 | 3244.91 | 0.60% |
| 2024-03-28 | 1.38 | 1.40 | 0.01 | 0.72% | 1.38 | 1.41 | 296155 | 4135.99 | 0.76% |
| 2024-03-27 | 1.43 | 1.39 | -0.05 | -3.47% | 1.39 | 1.44 | 414996 | 5847.68 | 1.07% |
| 2024-03-26 | 1.42 | 1.44 | 0.02 | 1.41% | 1.41 | 1.44 | 374483 | 5345.56 | 0.96% |
| 2024-03-25 | 1.43 | 1.42 | 0.00 | 0.00% | 1.41 | 1.46 | 416422 | 5975.44 | 1.07% |
| 2024-03-22 | 1.47 | 1.42 | -0.05 | -3.40% | 1.42 | 1.47 | 581447 | 8365.31 | 1.49% |
| 2024-03-21 | 1.46 | 1.47 | 0.01 | 0.68% | 1.46 | 1.49 | 437487 | 6447.61 | 1.12% |
| 2024-03-20 | 1.47 | 1.46 | 0.00 | 0.00% | 1.46 | 1.48 | 247855 | 3633.61 | 0.64% |
| 2024-03-19 | 1.47 | 1.46 | -0.02 | -1.35% | 1.46 | 1.49 | 409299 | 6032.69 | 1.05% |
| 2024-03-18 | 1.48 | 1.48 | 0.00 | 0.00% | 1.46 | 1.49 | 335202 | 4939.12 | 0.86% |
| 2024-03-15 | 1.46 | 1.48 | 0.01 | 0.68% | 1.45 | 1.48 | 446914 | 6575.58 | 1.15% |
| 2024-03-14 | 1.48 | 1.47 | -0.01 | -0.68% | 1.46 | 1.49 | 429591 | 6330.40 | 1.10% |
| 2024-03-13 | 1.50 | 1.48 | -0.05 | -3.27% | 1.47 | 1.52 | 624712 | 9290.68 | 1.60% |
| 2024-03-12 | 1.48 | 1.53 | 0.05 | 3.38% | 1.46 | 1.54 | 984806 | 14756.28 | 2.53% |
| 2024-03-11 | 1.45 | 1.48 | 0.01 | 0.68% | 1.43 | 1.48 | 630632 | 9159.95 | 1.62% |
| 2024-03-08 | 1.44 | 1.47 | 0.06 | 4.26% | 1.43 | 1.54 | 789567 | 11656.95 | 2.03% |
| 2024-03-07 | 1.42 | 1.41 | -0.02 | -1.40% | 1.41 | 1.44 | 341212 | 4855.36 | 0.88% |
| 2024-03-06 | 1.42 | 1.43 | 0.01 | 0.70% | 1.40 | 1.44 | 440755 | 6269.24 | 1.13% |
| 2024-03-05 | 1.41 | 1.42 | 0.00 | 0.00% | 1.40 | 1.43 | 394238 | 5584.49 | 1.01% |
| 2024-03-04 | 1.45 | 1.42 | -0.04 | -2.74% | 1.41 | 1.46 | 614108 | 8755.50 | 1.58% |
| 2024-03-01 | 1.49 | 1.46 | -0.02 | -1.35% | 1.44 | 1.50 | 708841 | 10383.76 | 1.82% |
| 2024-02-29 | 1.44 | 1.48 | 0.03 | 2.07% | 1.44 | 1.51 | 998006 | 14738.12 | 2.56% |
| 2024-02-28 | 1.57 | 1.45 | -0.11 | -7.05% | 1.44 | 1.61 | 1766728 | 27285.47 | 4.54% |
| 2024-02-27 | 1.42 | 1.56 | 0.14 | 9.86% | 1.41 | 1.56 | 1703039 | 26143.24 | 4.37% |
| 2024-02-26 | 1.42 | 1.42 | -0.01 | -0.70% | 1.39 | 1.46 | 589547 | 8411.05 | 1.51% |
| 2024-02-23 | 1.40 | 1.43 | 0.02 | 1.42% | 1.39 | 1.43 | 527366 | 7444.07 | 1.35% |
| 2024-02-22 | 1.40 | 1.41 | 0.00 | 0.00% | 1.38 | 1.43 | 468718 | 6559.61 | 1.20% |
| 2024-02-21 | 1.36 | 1.41 | 0.04 | 2.92% | 1.34 | 1.47 | 823427 | 11586.78 | 2.11% |
| 2024-02-20 | 1.38 | 1.37 | -0.01 | -0.72% | 1.34 | 1.39 | 400702 | 5451.01 | 1.03% |
| 2024-02-19 | 1.38 | 1.38 | 0.02 | 1.47% | 1.34 | 1.41 | 638842 | 8763.70 | 1.64% |
| 2024-02-08 | 1.28 | 1.36 | 0.07 | 5.43% | 1.27 | 1.36 | 656285 | 8765.48 | 1.69% |
| 2024-02-07 | 1.28 | 1.29 | 0.01 | 0.78% | 1.23 | 1.30 | 692644 | 8770.94 | 1.78% |
| 2024-02-06 | 1.22 | 1.28 | 0.02 | 1.59% | 1.14 | 1.31 | 823406 | 10075.72 | 2.11% |
| 2024-02-05 | 1.39 | 1.26 | -0.14 | -10.00% | 1.26 | 1.39 | 847297 | 10836.48 | 2.18% |