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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 1.52 | 1.51 | -0.01 | -0.66% | 1.49 | 1.53 | 401518 | 6060.70 | 1.10% |
| 2024-05-06 | 1.49 | 1.52 | 0.04 | 2.70% | 1.49 | 1.57 | 595752 | 9106.31 | 1.63% |
| 2024-04-30 | 1.47 | 1.48 | 0.05 | 3.50% | 1.45 | 1.53 | 793950 | 11812.72 | 2.17% |
| 2024-04-29 | 1.34 | 1.43 | 0.09 | 6.72% | 1.32 | 1.43 | 567419 | 7937.21 | 1.55% |
| 2024-04-26 | 1.31 | 1.34 | 0.03 | 2.29% | 1.28 | 1.35 | 364184 | 4794.92 | 1.00% |
| 2024-04-25 | 1.30 | 1.31 | 0.01 | 0.77% | 1.26 | 1.33 | 396300 | 5144.02 | 1.08% |
| 2024-04-24 | 1.31 | 1.30 | -0.02 | -1.52% | 1.28 | 1.33 | 361241 | 4704.62 | 0.99% |
| 2024-04-23 | 1.35 | 1.32 | -0.03 | -2.22% | 1.31 | 1.36 | 363311 | 4837.09 | 0.99% |
| 2024-04-22 | 1.38 | 1.35 | -0.03 | -2.17% | 1.35 | 1.39 | 313969 | 4286.68 | 0.86% |
| 2024-04-19 | 1.38 | 1.38 | -0.01 | -0.72% | 1.37 | 1.42 | 296330 | 4131.23 | 0.81% |
| 2024-04-18 | 1.42 | 1.39 | -0.03 | -2.11% | 1.39 | 1.42 | 300346 | 4219.85 | 0.82% |
| 2024-04-17 | 1.37 | 1.42 | 0.05 | 3.65% | 1.36 | 1.42 | 344186 | 4835.98 | 0.94% |
| 2024-04-16 | 1.45 | 1.37 | -0.09 | -6.16% | 1.36 | 1.45 | 550444 | 7685.81 | 1.50% |
| 2024-04-15 | 1.50 | 1.46 | -0.05 | -3.31% | 1.40 | 1.51 | 502700 | 7329.20 | 1.37% |
| 2024-04-12 | 1.56 | 1.51 | -0.06 | -3.82% | 1.51 | 1.57 | 319031 | 4889.00 | 0.87% |
| 2024-04-11 | 1.57 | 1.57 | -0.01 | -0.63% | 1.56 | 1.59 | 194921 | 3072.80 | 0.53% |
| 2024-04-10 | 1.61 | 1.58 | -0.03 | -1.86% | 1.56 | 1.62 | 234940 | 3720.96 | 0.64% |
| 2024-04-09 | 1.59 | 1.61 | 0.02 | 1.26% | 1.58 | 1.62 | 234654 | 3753.01 | 0.64% |
| 2024-04-08 | 1.62 | 1.59 | -0.04 | -2.45% | 1.59 | 1.63 | 254253 | 4087.44 | 0.69% |
| 2024-04-03 | 1.62 | 1.63 | 0.00 | 0.00% | 1.60 | 1.64 | 225005 | 3643.37 | 0.61% |
| 2024-04-02 | 1.61 | 1.63 | 0.01 | 0.62% | 1.61 | 1.64 | 284428 | 4613.01 | 0.78% |
| 2024-04-01 | 1.60 | 1.62 | 0.04 | 2.53% | 1.59 | 1.63 | 269181 | 4339.44 | 0.74% |
| 2024-03-29 | 1.58 | 1.58 | 0.00 | 0.00% | 1.57 | 1.60 | 218767 | 3465.72 | 0.60% |
| 2024-03-28 | 1.56 | 1.58 | 0.02 | 1.28% | 1.55 | 1.61 | 234922 | 3719.32 | 0.64% |
| 2024-03-27 | 1.61 | 1.56 | -0.05 | -3.11% | 1.56 | 1.62 | 238917 | 3801.92 | 0.65% |
| 2024-03-26 | 1.62 | 1.61 | -0.02 | -1.23% | 1.59 | 1.65 | 270363 | 4374.91 | 0.74% |
| 2024-03-25 | 1.65 | 1.63 | -0.03 | -1.81% | 1.63 | 1.68 | 192310 | 3183.66 | 0.53% |
| 2024-03-22 | 1.69 | 1.66 | -0.03 | -1.78% | 1.65 | 1.70 | 234794 | 3909.62 | 0.64% |
| 2024-03-21 | 1.68 | 1.69 | 0.00 | 0.00% | 1.67 | 1.71 | 234973 | 3980.51 | 0.64% |
| 2024-03-20 | 1.66 | 1.69 | 0.03 | 1.81% | 1.65 | 1.70 | 305577 | 5142.08 | 0.84% |
| 2024-03-19 | 1.68 | 1.66 | -0.02 | -1.19% | 1.66 | 1.69 | 239474 | 4010.89 | 0.65% |
| 2024-03-18 | 1.65 | 1.68 | 0.02 | 1.20% | 1.65 | 1.68 | 259596 | 4338.35 | 0.71% |
| 2024-03-15 | 1.62 | 1.66 | 0.03 | 1.84% | 1.61 | 1.66 | 284779 | 4667.09 | 0.78% |
| 2024-03-14 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.65 | 240555 | 3936.77 | 0.66% |
| 2024-03-13 | 1.66 | 1.63 | -0.03 | -1.81% | 1.62 | 1.67 | 263278 | 4313.06 | 0.72% |
| 2024-03-12 | 1.62 | 1.66 | 0.04 | 2.47% | 1.61 | 1.66 | 353500 | 5785.69 | 0.97% |
| 2024-03-11 | 1.59 | 1.62 | 0.03 | 1.89% | 1.58 | 1.62 | 240768 | 3859.09 | 0.66% |
| 2024-03-08 | 1.60 | 1.59 | -0.02 | -1.24% | 1.57 | 1.62 | 237684 | 3790.84 | 0.65% |
| 2024-03-07 | 1.63 | 1.61 | -0.01 | -0.62% | 1.60 | 1.65 | 253996 | 4121.36 | 0.69% |
| 2024-03-06 | 1.60 | 1.62 | 0.00 | 0.00% | 1.60 | 1.64 | 260801 | 4216.07 | 0.71% |
| 2024-03-05 | 1.65 | 1.62 | -0.04 | -2.41% | 1.61 | 1.66 | 334923 | 5458.60 | 0.92% |
| 2024-03-04 | 1.69 | 1.66 | -0.03 | -1.78% | 1.65 | 1.70 | 276133 | 4594.45 | 0.75% |
| 2024-03-01 | 1.70 | 1.69 | -0.01 | -0.59% | 1.67 | 1.71 | 293284 | 4938.82 | 0.80% |
| 2024-02-29 | 1.66 | 1.70 | 0.02 | 1.19% | 1.64 | 1.71 | 381543 | 6422.78 | 1.04% |
| 2024-02-28 | 1.74 | 1.68 | -0.04 | -2.33% | 1.67 | 1.79 | 739067 | 12796.79 | 2.02% |
| 2024-02-27 | 1.68 | 1.72 | 0.04 | 2.38% | 1.67 | 1.72 | 287817 | 4889.52 | 0.79% |
| 2024-02-26 | 1.67 | 1.68 | 0.01 | 0.60% | 1.66 | 1.71 | 403798 | 6796.06 | 1.10% |
| 2024-02-23 | 1.64 | 1.67 | 0.03 | 1.83% | 1.61 | 1.68 | 451747 | 7438.66 | 1.23% |
| 2024-02-22 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.64 | 308869 | 5025.14 | 0.84% |
| 2024-02-21 | 1.58 | 1.62 | 0.02 | 1.25% | 1.58 | 1.67 | 488185 | 7947.83 | 1.33% |
| 2024-02-20 | 1.59 | 1.60 | 0.00 | 0.00% | 1.56 | 1.61 | 347025 | 5492.50 | 0.95% |
| 2024-02-19 | 1.61 | 1.60 | -0.01 | -0.62% | 1.58 | 1.64 | 506563 | 8165.64 | 1.38% |
| 2024-02-08 | 1.51 | 1.61 | 0.10 | 6.62% | 1.51 | 1.65 | 636533 | 10219.51 | 1.74% |
| 2024-02-07 | 1.49 | 1.51 | 0.02 | 1.34% | 1.46 | 1.52 | 539317 | 8052.11 | 1.47% |
| 2024-02-06 | 1.43 | 1.49 | 0.03 | 2.05% | 1.38 | 1.53 | 574763 | 8328.72 | 1.57% |
| 2024-02-05 | 1.58 | 1.46 | -0.14 | -8.75% | 1.44 | 1.58 | 720626 | 10686.75 | 1.97% |
| 2024-02-02 | 1.66 | 1.60 | -0.06 | -3.61% | 1.54 | 1.69 | 555277 | 9014.13 | 1.52% |
| 2024-02-01 | 1.71 | 1.66 | -0.06 | -3.49% | 1.65 | 1.72 | 444565 | 7485.84 | 1.22% |
| 2024-01-31 | 1.79 | 1.72 | -0.10 | -5.49% | 1.72 | 1.79 | 547752 | 9623.04 | 1.50% |
| 2024-01-30 | 1.84 | 1.82 | -0.02 | -1.09% | 1.82 | 1.88 | 309978 | 5736.73 | 0.85% |
| 2024-01-29 | 1.88 | 1.84 | -0.03 | -1.60% | 1.83 | 1.89 | 312478 | 5802.46 | 0.85% |