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 | 1.44 | 1.46 | 0.02 | 1.39% | 1.43 | 1.46 | 91795 | 1330.80 | 0.47% |
| 2024-05-08 | 1.46 | 1.44 | -0.01 | -0.69% | 1.43 | 1.46 | 88666 | 1277.26 | 0.46% |
| 2024-05-07 | 1.46 | 1.45 | -0.02 | -1.36% | 1.44 | 1.48 | 96524 | 1407.23 | 0.50% |
| 2024-05-06 | 1.46 | 1.47 | 0.03 | 2.08% | 1.45 | 1.47 | 104108 | 1522.25 | 0.53% |
| 2024-04-30 | 1.47 | 1.44 | -0.03 | -2.04% | 1.42 | 1.47 | 147318 | 2130.32 | 0.76% |
| 2024-04-29 | 1.40 | 1.47 | 0.07 | 5.00% | 1.39 | 1.47 | 190850 | 2763.86 | 0.98% |
| 2024-04-26 | 1.42 | 1.40 | -0.01 | -0.71% | 1.40 | 1.42 | 130379 | 1830.02 | 0.67% |
| 2024-04-25 | 1.43 | 1.41 | -0.02 | -1.40% | 1.41 | 1.44 | 105930 | 1508.58 | 0.54% |
| 2024-04-24 | 1.42 | 1.43 | 0.02 | 1.42% | 1.41 | 1.44 | 49330 | 702.76 | 0.25% |
| 2024-04-23 | 1.42 | 1.41 | -0.01 | -0.70% | 1.41 | 1.43 | 62331 | 884.31 | 0.32% |
| 2024-04-22 | 1.43 | 1.42 | -0.02 | -1.39% | 1.39 | 1.44 | 107444 | 1519.84 | 0.55% |
| 2024-04-19 | 1.46 | 1.44 | -0.04 | -2.70% | 1.43 | 1.48 | 135948 | 1972.97 | 0.70% |
| 2024-04-18 | 1.47 | 1.48 | 0.01 | 0.68% | 1.45 | 1.52 | 144304 | 2130.63 | 0.74% |
| 2024-04-17 | 1.44 | 1.47 | 0.05 | 3.52% | 1.43 | 1.49 | 147892 | 2165.86 | 0.76% |
| 2024-04-16 | 1.55 | 1.42 | -0.15 | -9.55% | 1.42 | 1.55 | 238674 | 3506.88 | 1.23% |
| 2024-04-15 | 1.63 | 1.57 | -0.06 | -3.68% | 1.54 | 1.64 | 183155 | 2892.17 | 0.94% |
| 2024-04-12 | 1.66 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 66890 | 1094.08 | 0.34% |
| 2024-04-11 | 1.63 | 1.65 | 0.01 | 0.61% | 1.62 | 1.66 | 71584 | 1180.28 | 0.37% |
| 2024-04-10 | 1.66 | 1.64 | -0.03 | -1.80% | 1.62 | 1.67 | 136862 | 2245.40 | 0.70% |
| 2024-04-09 | 1.65 | 1.67 | 0.01 | 0.60% | 1.65 | 1.68 | 66041 | 1101.02 | 0.34% |
| 2024-04-08 | 1.68 | 1.66 | -0.03 | -1.78% | 1.65 | 1.69 | 114127 | 1902.45 | 0.59% |
| 2024-04-03 | 1.69 | 1.69 | -0.02 | -1.17% | 1.67 | 1.70 | 145972 | 2456.09 | 0.75% |
| 2024-04-02 | 1.69 | 1.71 | 0.03 | 1.79% | 1.68 | 1.73 | 186448 | 3180.54 | 0.96% |
| 2024-04-01 | 1.67 | 1.68 | 0.02 | 1.20% | 1.66 | 1.69 | 111183 | 1861.94 | 0.57% |
| 2024-03-29 | 1.65 | 1.66 | 0.02 | 1.22% | 1.63 | 1.67 | 102863 | 1701.11 | 0.53% |
| 2024-03-28 | 1.62 | 1.64 | 0.02 | 1.23% | 1.62 | 1.66 | 103177 | 1699.34 | 0.53% |
| 2024-03-27 | 1.65 | 1.62 | -0.04 | -2.41% | 1.62 | 1.66 | 108561 | 1774.25 | 0.56% |
| 2024-03-26 | 1.65 | 1.66 | 0.01 | 0.61% | 1.63 | 1.68 | 115734 | 1909.96 | 0.59% |
| 2024-03-25 | 1.69 | 1.65 | -0.04 | -2.37% | 1.65 | 1.70 | 119769 | 2006.68 | 0.62% |
| 2024-03-22 | 1.71 | 1.69 | -0.02 | -1.17% | 1.68 | 1.72 | 161687 | 2739.25 | 0.83% |
| 2024-03-21 | 1.72 | 1.71 | -0.01 | -0.58% | 1.69 | 1.74 | 152868 | 2616.52 | 0.79% |
| 2024-03-20 | 1.70 | 1.72 | 0.02 | 1.18% | 1.69 | 1.72 | 145001 | 2478.85 | 0.74% |
| 2024-03-19 | 1.72 | 1.70 | -0.04 | -2.30% | 1.69 | 1.74 | 298281 | 5113.43 | 1.53% |
| 2024-03-18 | 1.68 | 1.74 | 0.06 | 3.57% | 1.66 | 1.78 | 416654 | 7169.28 | 2.14% |
| 2024-03-15 | 1.64 | 1.68 | 0.05 | 3.07% | 1.62 | 1.69 | 338533 | 5641.31 | 1.74% |
| 2024-03-14 | 1.64 | 1.63 | 0.00 | 0.00% | 1.62 | 1.66 | 141166 | 2315.64 | 0.73% |
| 2024-03-13 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.65 | 129846 | 2117.57 | 0.67% |
| 2024-03-12 | 1.61 | 1.63 | 0.02 | 1.24% | 1.60 | 1.63 | 151736 | 2458.95 | 0.78% |
| 2024-03-11 | 1.59 | 1.61 | 0.02 | 1.26% | 1.57 | 1.61 | 80591 | 1287.52 | 0.41% |
| 2024-03-08 | 1.59 | 1.59 | 0.01 | 0.63% | 1.57 | 1.59 | 79190 | 1251.89 | 0.41% |
| 2024-03-07 | 1.59 | 1.58 | -0.01 | -0.63% | 1.58 | 1.61 | 100420 | 1599.51 | 0.52% |
| 2024-03-06 | 1.60 | 1.59 | -0.01 | -0.63% | 1.58 | 1.61 | 138994 | 2214.54 | 0.71% |
| 2024-03-05 | 1.63 | 1.60 | -0.04 | -2.44% | 1.58 | 1.64 | 167820 | 2694.93 | 0.86% |
| 2024-03-04 | 1.67 | 1.64 | -0.01 | -0.61% | 1.62 | 1.67 | 142270 | 2336.95 | 0.73% |
| 2024-03-01 | 1.64 | 1.65 | 0.02 | 1.23% | 1.62 | 1.66 | 191671 | 3155.07 | 0.98% |
| 2024-02-29 | 1.64 | 1.63 | 0.07 | 4.49% | 1.58 | 1.64 | 203894 | 3285.70 | 1.05% |
| 2024-02-28 | 1.66 | 1.56 | -0.10 | -6.02% | 1.56 | 1.70 | 352285 | 5783.83 | 1.81% |
| 2024-02-27 | 1.63 | 1.66 | 0.01 | 0.61% | 1.62 | 1.67 | 260866 | 4288.60 | 1.34% |
| 2024-02-26 | 1.59 | 1.65 | 0.07 | 4.43% | 1.58 | 1.73 | 358724 | 5906.17 | 1.84% |
| 2024-02-23 | 1.57 | 1.58 | 0.02 | 1.28% | 1.55 | 1.59 | 166530 | 2617.21 | 0.86% |
| 2024-02-22 | 1.56 | 1.56 | 0.00 | 0.00% | 1.54 | 1.58 | 130468 | 2027.68 | 0.67% |
| 2024-02-21 | 1.52 | 1.56 | 0.03 | 1.96% | 1.51 | 1.58 | 185485 | 2892.65 | 0.95% |
| 2024-02-20 | 1.55 | 1.53 | -0.01 | -0.65% | 1.52 | 1.56 | 111323 | 1702.47 | 0.57% |
| 2024-02-19 | 1.54 | 1.54 | 0.01 | 0.65% | 1.52 | 1.58 | 143911 | 2228.68 | 0.74% |
| 2024-02-08 | 1.44 | 1.53 | 0.08 | 5.52% | 1.44 | 1.53 | 200094 | 2989.54 | 1.03% |
| 2024-02-07 | 1.41 | 1.45 | 0.03 | 2.11% | 1.38 | 1.51 | 256432 | 3743.82 | 1.32% |
| 2024-02-06 | 1.36 | 1.42 | 0.05 | 3.65% | 1.24 | 1.45 | 296206 | 3996.35 | 1.52% |
| 2024-02-05 | 1.50 | 1.37 | -0.14 | -9.27% | 1.36 | 1.51 | 331240 | 4649.99 | 1.70% |
| 2024-02-02 | 1.59 | 1.51 | -0.07 | -4.43% | 1.47 | 1.60 | 329108 | 5066.92 | 1.69% |
| 2024-02-01 | 1.62 | 1.58 | -0.04 | -2.47% | 1.57 | 1.63 | 320289 | 5101.58 | 1.65% |
| 2024-01-31 | 1.67 | 1.62 | -0.06 | -3.57% | 1.62 | 1.72 | 351197 | 5862.81 | 1.80% |
| 2024-01-30 | 1.74 | 1.68 | -0.08 | -4.55% | 1.68 | 1.78 | 472040 | 8166.70 | 2.43% |