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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 1.60 | 1.63 | 0.02 | 1.24% | 1.59 | 1.63 | 51812 | 833.41 | 0.33% |
| 2024-05-16 | 1.58 | 1.61 | 0.03 | 1.90% | 1.56 | 1.64 | 73244 | 1184.27 | 0.47% |
| 2024-05-15 | 1.60 | 1.58 | -0.02 | -1.25% | 1.56 | 1.60 | 48699 | 767.48 | 0.31% |
| 2024-05-14 | 1.61 | 1.60 | -0.01 | -0.62% | 1.54 | 1.61 | 111948 | 1761.14 | 0.72% |
| 2024-05-13 | 1.66 | 1.61 | -0.05 | -3.01% | 1.60 | 1.67 | 98913 | 1610.70 | 0.63% |
| 2024-05-10 | 1.67 | 1.66 | 0.00 | 0.00% | 1.63 | 1.68 | 99217 | 1642.22 | 0.63% |
| 2024-05-09 | 1.60 | 1.66 | 0.05 | 3.11% | 1.60 | 1.68 | 130552 | 2164.15 | 0.83% |
| 2024-05-08 | 1.64 | 1.61 | 0.00 | 0.00% | 1.59 | 1.67 | 145951 | 2384.40 | 0.93% |
| 2024-05-07 | 1.54 | 1.61 | 0.08 | 5.23% | 1.52 | 1.61 | 157254 | 2480.56 | 1.00% |
| 2024-05-06 | 1.48 | 1.53 | 0.07 | 4.79% | 1.45 | 1.53 | 141946 | 2139.88 | 0.91% |
| 2024-04-30 | 1.45 | 1.46 | 0.03 | 2.10% | 1.45 | 1.49 | 73981 | 1079.96 | 0.47% |
| 2024-04-29 | 1.49 | 1.43 | -0.07 | -4.67% | 1.43 | 1.49 | 117971 | 1705.96 | 0.75% |
| 2024-04-26 | 1.47 | 1.50 | -0.01 | -0.66% | 1.43 | 1.52 | 172306 | 2527.66 | 1.10% |
| 2024-04-25 | 1.48 | 1.51 | 0.07 | 4.86% | 1.47 | 1.51 | 210885 | 3170.77 | 1.35% |
| 2024-04-24 | 1.40 | 1.44 | 0.07 | 5.11% | 1.38 | 1.44 | 111252 | 1591.19 | 0.71% |
| 2024-04-23 | 1.30 | 1.37 | 0.07 | 5.38% | 1.28 | 1.37 | 99694 | 1321.86 | 0.64% |
| 2024-04-22 | 1.31 | 1.30 | 0.05 | 4.00% | 1.26 | 1.31 | 153726 | 1987.64 | 0.98% |
| 2024-04-19 | 1.25 | 1.25 | 0.06 | 5.04% | 1.25 | 1.25 | 49536 | 619.20 | 0.32% |
| 2024-04-18 | 1.19 | 1.19 | 0.06 | 5.31% | 1.19 | 1.19 | 33886 | 403.25 | 0.22% |
| 2024-04-17 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.20 | 305214 | 3485.34 | 1.95% |
| 2024-04-16 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.19 | 25681 | 305.60 | 0.16% |
| 2024-04-15 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.25 | 34872 | 435.90 | 0.22% |
| 2024-04-12 | 1.35 | 1.32 | -0.03 | -2.22% | 1.32 | 1.36 | 23202 | 310.21 | 0.15% |
| 2024-04-11 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 24627 | 331.66 | 0.16% |
| 2024-04-10 | 1.36 | 1.35 | -0.01 | -0.74% | 1.34 | 1.37 | 34562 | 465.36 | 0.22% |
| 2024-04-09 | 1.35 | 1.36 | 0.01 | 0.74% | 1.34 | 1.36 | 32211 | 434.82 | 0.21% |
| 2024-04-08 | 1.34 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 41825 | 565.45 | 0.27% |
| 2024-04-03 | 1.37 | 1.35 | -0.02 | -1.46% | 1.34 | 1.37 | 35640 | 482.72 | 0.23% |
| 2024-04-02 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.39 | 44579 | 615.69 | 0.28% |
| 2024-04-01 | 1.40 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 61990 | 859.15 | 0.40% |
| 2024-03-29 | 1.38 | 1.39 | 0.02 | 1.46% | 1.37 | 1.41 | 56963 | 789.71 | 0.36% |
| 2024-03-28 | 1.33 | 1.37 | 0.02 | 1.48% | 1.32 | 1.37 | 75332 | 1018.54 | 0.48% |
| 2024-03-27 | 1.35 | 1.35 | 0.00 | 0.00% | 1.28 | 1.38 | 113724 | 1504.61 | 0.73% |
| 2024-03-26 | 1.34 | 1.35 | 0.01 | 0.75% | 1.34 | 1.36 | 47524 | 640.86 | 0.30% |
| 2024-03-25 | 1.38 | 1.34 | -0.04 | -2.90% | 1.34 | 1.38 | 68081 | 924.89 | 0.44% |
| 2024-03-22 | 1.38 | 1.38 | 0.00 | 0.00% | 1.35 | 1.39 | 77653 | 1063.06 | 0.50% |
| 2024-03-21 | 1.40 | 1.38 | -0.02 | -1.43% | 1.38 | 1.40 | 64746 | 899.40 | 0.41% |
| 2024-03-20 | 1.40 | 1.40 | -0.01 | -0.71% | 1.38 | 1.41 | 80429 | 1120.68 | 0.51% |
| 2024-03-19 | 1.40 | 1.41 | 0.01 | 0.71% | 1.38 | 1.43 | 115638 | 1618.53 | 0.74% |
| 2024-03-18 | 1.40 | 1.40 | 0.00 | 0.00% | 1.38 | 1.41 | 80601 | 1122.38 | 0.52% |
| 2024-03-15 | 1.40 | 1.40 | 0.01 | 0.72% | 1.39 | 1.43 | 108532 | 1524.82 | 0.69% |
| 2024-03-14 | 1.40 | 1.39 | -0.01 | -0.71% | 1.37 | 1.40 | 55692 | 771.35 | 0.36% |
| 2024-03-13 | 1.42 | 1.40 | -0.02 | -1.41% | 1.38 | 1.43 | 38593 | 539.49 | 0.25% |
| 2024-03-12 | 1.39 | 1.42 | 0.02 | 1.43% | 1.39 | 1.43 | 52877 | 744.23 | 0.34% |
| 2024-03-11 | 1.38 | 1.40 | 0.03 | 2.19% | 1.36 | 1.41 | 47303 | 656.46 | 0.30% |
| 2024-03-08 | 1.36 | 1.37 | 0.01 | 0.74% | 1.35 | 1.39 | 38908 | 533.09 | 0.25% |
| 2024-03-07 | 1.40 | 1.36 | -0.04 | -2.86% | 1.35 | 1.41 | 46123 | 636.25 | 0.29% |
| 2024-03-06 | 1.35 | 1.40 | 0.03 | 2.19% | 1.34 | 1.44 | 60197 | 841.77 | 0.38% |
| 2024-03-05 | 1.42 | 1.37 | -0.06 | -4.20% | 1.36 | 1.42 | 98095 | 1348.50 | 0.63% |
| 2024-03-04 | 1.46 | 1.43 | -0.03 | -2.05% | 1.43 | 1.47 | 30763 | 443.34 | 0.20% |
| 2024-03-01 | 1.50 | 1.46 | -0.02 | -1.35% | 1.46 | 1.50 | 23795 | 348.94 | 0.15% |
| 2024-02-29 | 1.42 | 1.48 | 0.04 | 2.78% | 1.42 | 1.49 | 37755 | 555.45 | 0.24% |
| 2024-02-28 | 1.52 | 1.44 | -0.08 | -5.26% | 1.44 | 1.52 | 88722 | 1320.13 | 0.57% |
| 2024-02-27 | 1.53 | 1.52 | -0.01 | -0.65% | 1.51 | 1.53 | 40921 | 620.43 | 0.26% |
| 2024-02-26 | 1.53 | 1.53 | 0.00 | 0.00% | 1.51 | 1.55 | 30255 | 461.25 | 0.19% |
| 2024-02-23 | 1.52 | 1.53 | 0.02 | 1.32% | 1.50 | 1.54 | 44894 | 680.52 | 0.29% |
| 2024-02-22 | 1.51 | 1.51 | 0.00 | 0.00% | 1.50 | 1.52 | 27179 | 409.76 | 0.17% |
| 2024-02-21 | 1.53 | 1.51 | -0.01 | -0.66% | 1.50 | 1.54 | 35817 | 544.51 | 0.23% |
| 2024-02-20 | 1.50 | 1.52 | 0.02 | 1.33% | 1.49 | 1.54 | 29183 | 444.40 | 0.19% |
| 2024-02-19 | 1.47 | 1.50 | 0.05 | 3.45% | 1.46 | 1.52 | 42737 | 642.00 | 0.27% |