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 | 1.35 | 1.39 | 0.04 | 2.96% | 1.33 | 1.40 | 556204 | 7620.30 | 2.37% |
| 2024-05-09 | 1.35 | 1.35 | 0.01 | 0.75% | 1.34 | 1.39 | 463947 | 6337.77 | 1.98% |
| 2024-05-08 | 1.36 | 1.34 | -0.06 | -4.29% | 1.32 | 1.38 | 608815 | 8236.52 | 2.60% |
| 2024-05-07 | 1.46 | 1.40 | -0.12 | -7.89% | 1.37 | 1.49 | 1202219 | 17060.64 | 5.12% |
| 2024-05-06 | 1.52 | 1.52 | 0.14 | 10.14% | 1.52 | 1.52 | 223582 | 3398.45 | 0.95% |
| 2024-04-30 | 1.38 | 1.38 | 0.13 | 10.40% | 1.38 | 1.38 | 141937 | 1958.73 | 0.60% |
| 2024-04-29 | 1.25 | 1.25 | 0.11 | 9.65% | 1.25 | 1.25 | 140710 | 1758.87 | 0.60% |
| 2024-04-26 | 1.12 | 1.14 | 0.02 | 1.79% | 1.10 | 1.15 | 202100 | 2282.70 | 0.86% |
| 2024-04-25 | 1.10 | 1.12 | 0.01 | 0.90% | 1.09 | 1.13 | 161544 | 1795.86 | 0.69% |
| 2024-04-24 | 1.11 | 1.11 | 0.00 | 0.00% | 1.06 | 1.12 | 273740 | 2986.18 | 1.17% |
| 2024-04-23 | 1.12 | 1.11 | -0.02 | -1.77% | 1.11 | 1.14 | 165171 | 1854.88 | 0.70% |
| 2024-04-22 | 1.13 | 1.13 | 0.00 | 0.00% | 1.11 | 1.14 | 130199 | 1467.51 | 0.55% |
| 2024-04-19 | 1.16 | 1.13 | -0.03 | -2.59% | 1.13 | 1.17 | 168550 | 1929.91 | 0.72% |
| 2024-04-18 | 1.16 | 1.16 | -0.01 | -0.85% | 1.15 | 1.19 | 169111 | 1977.58 | 0.72% |
| 2024-04-17 | 1.13 | 1.17 | 0.03 | 2.63% | 1.12 | 1.18 | 262836 | 3061.64 | 1.12% |
| 2024-04-16 | 1.14 | 1.14 | -0.02 | -1.72% | 1.08 | 1.16 | 371496 | 4113.51 | 1.58% |
| 2024-04-15 | 1.22 | 1.16 | -0.07 | -5.69% | 1.12 | 1.23 | 326173 | 3785.67 | 1.39% |
| 2024-04-12 | 1.25 | 1.23 | -0.02 | -1.60% | 1.23 | 1.26 | 96231 | 1191.17 | 0.41% |
| 2024-04-11 | 1.23 | 1.25 | 0.00 | 0.00% | 1.23 | 1.26 | 136525 | 1702.60 | 0.58% |
| 2024-04-10 | 1.28 | 1.25 | -0.03 | -2.34% | 1.23 | 1.28 | 265696 | 3335.22 | 1.13% |
| 2024-04-09 | 1.26 | 1.28 | 0.02 | 1.59% | 1.25 | 1.29 | 180029 | 2284.40 | 0.77% |
| 2024-04-08 | 1.28 | 1.26 | -0.02 | -1.56% | 1.26 | 1.29 | 230920 | 2934.47 | 0.98% |
| 2024-04-03 | 1.30 | 1.28 | -0.03 | -2.29% | 1.27 | 1.30 | 245383 | 3149.95 | 1.05% |
| 2024-04-02 | 1.30 | 1.31 | 0.01 | 0.77% | 1.29 | 1.34 | 426410 | 5574.69 | 1.82% |
| 2024-04-01 | 1.29 | 1.30 | 0.01 | 0.78% | 1.28 | 1.32 | 385696 | 5015.38 | 1.64% |
| 2024-03-29 | 1.32 | 1.29 | -0.06 | -4.44% | 1.28 | 1.34 | 565615 | 7396.72 | 2.41% |
| 2024-03-28 | 1.30 | 1.35 | 0.02 | 1.50% | 1.28 | 1.39 | 815224 | 10847.92 | 3.47% |
| 2024-03-27 | 1.29 | 1.33 | 0.03 | 2.31% | 1.25 | 1.43 | 841321 | 11100.27 | 3.59% |
| 2024-03-26 | 1.26 | 1.30 | 0.04 | 3.17% | 1.26 | 1.30 | 518688 | 6671.52 | 2.21% |
| 2024-03-25 | 1.26 | 1.26 | 0.00 | 0.00% | 1.25 | 1.29 | 301431 | 3833.15 | 1.28% |
| 2024-03-22 | 1.28 | 1.26 | -0.02 | -1.56% | 1.24 | 1.28 | 317227 | 4003.39 | 1.35% |
| 2024-03-21 | 1.28 | 1.28 | 0.00 | 0.00% | 1.27 | 1.30 | 287962 | 3701.41 | 1.23% |
| 2024-03-20 | 1.28 | 1.28 | 0.00 | 0.00% | 1.26 | 1.28 | 160476 | 2042.78 | 0.68% |
| 2024-03-19 | 1.27 | 1.28 | 0.01 | 0.79% | 1.26 | 1.29 | 278319 | 3561.98 | 1.19% |
| 2024-03-18 | 1.29 | 1.27 | -0.01 | -0.78% | 1.26 | 1.29 | 369508 | 4694.70 | 1.57% |
| 2024-03-15 | 1.27 | 1.28 | 0.00 | 0.00% | 1.26 | 1.29 | 268298 | 3430.23 | 1.14% |
| 2024-03-14 | 1.27 | 1.28 | 0.01 | 0.79% | 1.26 | 1.30 | 311420 | 3981.38 | 1.33% |
| 2024-03-13 | 1.31 | 1.27 | -0.05 | -3.79% | 1.25 | 1.32 | 450996 | 5775.57 | 1.92% |
| 2024-03-12 | 1.28 | 1.32 | 0.04 | 3.13% | 1.26 | 1.34 | 485093 | 6316.31 | 2.07% |
| 2024-03-11 | 1.23 | 1.28 | 0.04 | 3.23% | 1.23 | 1.28 | 334259 | 4207.86 | 1.42% |
| 2024-03-08 | 1.24 | 1.24 | 0.00 | 0.00% | 1.22 | 1.25 | 151504 | 1871.86 | 0.65% |
| 2024-03-07 | 1.25 | 1.24 | -0.01 | -0.80% | 1.23 | 1.27 | 290063 | 3613.17 | 1.24% |
| 2024-03-06 | 1.22 | 1.25 | 0.03 | 2.46% | 1.21 | 1.25 | 297852 | 3687.79 | 1.27% |
| 2024-03-05 | 1.24 | 1.22 | -0.02 | -1.61% | 1.22 | 1.25 | 242601 | 2987.86 | 1.03% |
| 2024-03-04 | 1.25 | 1.24 | -0.02 | -1.59% | 1.23 | 1.27 | 340448 | 4231.04 | 1.45% |
| 2024-03-01 | 1.28 | 1.26 | -0.02 | -1.56% | 1.24 | 1.30 | 364121 | 4614.00 | 1.55% |
| 2024-02-29 | 1.22 | 1.28 | 0.03 | 2.40% | 1.22 | 1.29 | 433238 | 5473.21 | 1.85% |
| 2024-02-28 | 1.34 | 1.25 | -0.10 | -7.41% | 1.24 | 1.38 | 776139 | 10253.48 | 3.31% |
| 2024-02-27 | 1.28 | 1.35 | 0.06 | 4.65% | 1.27 | 1.37 | 606691 | 8067.17 | 2.59% |
| 2024-02-26 | 1.28 | 1.29 | 0.01 | 0.78% | 1.25 | 1.33 | 596679 | 7693.05 | 2.54% |
| 2024-02-23 | 1.23 | 1.28 | 0.05 | 4.07% | 1.22 | 1.29 | 547655 | 6912.22 | 2.33% |
| 2024-02-22 | 1.22 | 1.23 | 0.00 | 0.00% | 1.20 | 1.25 | 409618 | 5017.17 | 1.75% |
| 2024-02-21 | 1.18 | 1.23 | 0.04 | 3.36% | 1.16 | 1.26 | 636931 | 7793.81 | 2.71% |
| 2024-02-20 | 1.17 | 1.19 | 0.00 | 0.00% | 1.15 | 1.21 | 425117 | 5018.04 | 1.81% |
| 2024-02-19 | 1.13 | 1.19 | 0.06 | 5.31% | 1.11 | 1.19 | 659396 | 7584.60 | 2.81% |
| 2024-02-08 | 1.09 | 1.13 | 0.03 | 2.73% | 1.03 | 1.14 | 673985 | 7328.95 | 2.87% |
| 2024-02-07 | 1.11 | 1.10 | -0.01 | -0.90% | 1.00 | 1.12 | 991503 | 10241.90 | 4.23% |
| 2024-02-06 | 1.08 | 1.11 | -0.06 | -5.13% | 1.05 | 1.16 | 996118 | 10733.26 | 4.25% |
| 2024-02-05 | 1.28 | 1.17 | -0.13 | -10.00% | 1.17 | 1.29 | 579095 | 6866.05 | 2.47% |