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 | 1.45 | 1.46 | 0.01 | 0.69% | 1.44 | 1.46 | 514069 | 7458.31 | 0.27% |
| 2024-05-16 | 1.45 | 1.45 | -0.01 | -0.68% | 1.44 | 1.46 | 532062 | 7726.92 | 0.28% |
| 2024-05-15 | 1.47 | 1.46 | -0.01 | -0.68% | 1.45 | 1.47 | 300828 | 4382.19 | 0.16% |
| 2024-05-14 | 1.47 | 1.47 | 0.00 | 0.00% | 1.46 | 1.48 | 455294 | 6683.13 | 0.24% |
| 2024-05-13 | 1.46 | 1.47 | 0.01 | 0.68% | 1.45 | 1.49 | 940267 | 13804.57 | 0.50% |
| 2024-05-10 | 1.47 | 1.46 | -0.01 | -0.68% | 1.45 | 1.47 | 552661 | 8063.28 | 0.29% |
| 2024-05-09 | 1.45 | 1.47 | 0.02 | 1.38% | 1.44 | 1.47 | 967101 | 14114.80 | 0.51% |
| 2024-05-08 | 1.43 | 1.45 | 0.02 | 1.40% | 1.43 | 1.47 | 1085485 | 15729.61 | 0.58% |
| 2024-05-07 | 1.44 | 1.43 | -0.02 | -1.38% | 1.43 | 1.45 | 388806 | 5592.18 | 0.21% |
| 2024-05-06 | 1.45 | 1.45 | 0.01 | 0.69% | 1.44 | 1.46 | 806369 | 11691.46 | 0.43% |
| 2024-04-30 | 1.45 | 1.44 | 0.00 | 0.00% | 1.43 | 1.45 | 478507 | 6899.90 | 0.25% |
| 2024-04-29 | 1.43 | 1.44 | 0.01 | 0.70% | 1.42 | 1.45 | 749901 | 10784.12 | 0.40% |
| 2024-04-26 | 1.41 | 1.43 | 0.02 | 1.42% | 1.41 | 1.43 | 621807 | 8844.88 | 0.33% |
| 2024-04-25 | 1.41 | 1.41 | 0.00 | 0.00% | 1.41 | 1.42 | 229721 | 3248.39 | 0.12% |
| 2024-04-24 | 1.41 | 1.41 | 0.00 | 0.00% | 1.41 | 1.42 | 303163 | 4283.49 | 0.16% |
| 2024-04-23 | 1.42 | 1.41 | -0.01 | -0.70% | 1.41 | 1.43 | 440901 | 6241.17 | 0.23% |
| 2024-04-22 | 1.45 | 1.42 | -0.02 | -1.39% | 1.42 | 1.45 | 648740 | 9298.18 | 0.34% |
| 2024-04-19 | 1.43 | 1.44 | 0.00 | 0.00% | 1.43 | 1.46 | 827590 | 11977.77 | 0.44% |
| 2024-04-18 | 1.44 | 1.44 | 0.01 | 0.70% | 1.42 | 1.45 | 870328 | 12502.16 | 0.46% |
| 2024-04-17 | 1.41 | 1.43 | 0.01 | 0.70% | 1.41 | 1.44 | 824639 | 11784.41 | 0.44% |
| 2024-04-16 | 1.43 | 1.42 | -0.01 | -0.70% | 1.41 | 1.44 | 859805 | 12252.77 | 0.46% |
| 2024-04-15 | 1.41 | 1.43 | 0.02 | 1.42% | 1.40 | 1.44 | 939188 | 13364.98 | 0.50% |
| 2024-04-12 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 471943 | 6657.64 | 0.25% |
| 2024-04-11 | 1.40 | 1.41 | 0.01 | 0.71% | 1.39 | 1.42 | 549768 | 7746.88 | 0.29% |
| 2024-04-10 | 1.42 | 1.40 | -0.02 | -1.41% | 1.40 | 1.42 | 549290 | 7723.77 | 0.29% |
| 2024-04-09 | 1.41 | 1.42 | 0.00 | 0.00% | 1.41 | 1.42 | 251225 | 3554.61 | 0.13% |
| 2024-04-08 | 1.42 | 1.42 | 0.00 | 0.00% | 1.41 | 1.43 | 530004 | 7520.38 | 0.28% |
| 2024-04-03 | 1.42 | 1.42 | 0.00 | 0.00% | 1.41 | 1.43 | 319530 | 4547.56 | 0.17% |
| 2024-04-02 | 1.42 | 1.42 | 0.00 | 0.00% | 1.41 | 1.43 | 413851 | 5870.77 | 0.22% |
| 2024-04-01 | 1.40 | 1.42 | 0.02 | 1.43% | 1.40 | 1.42 | 618163 | 8743.78 | 0.33% |
| 2024-03-29 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 442455 | 6200.93 | 0.23% |
| 2024-03-28 | 1.39 | 1.40 | 0.01 | 0.72% | 1.38 | 1.41 | 429768 | 6006.90 | 0.23% |
| 2024-03-27 | 1.40 | 1.39 | -0.02 | -1.42% | 1.39 | 1.41 | 382822 | 5361.26 | 0.20% |
| 2024-03-26 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.41 | 268277 | 3769.76 | 0.14% |
| 2024-03-25 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 444345 | 6258.44 | 0.24% |
| 2024-03-22 | 1.43 | 1.41 | -0.02 | -1.40% | 1.40 | 1.44 | 702675 | 9954.42 | 0.37% |
| 2024-03-21 | 1.44 | 1.43 | -0.01 | -0.69% | 1.43 | 1.45 | 387917 | 5570.97 | 0.21% |
| 2024-03-20 | 1.44 | 1.44 | 0.00 | 0.00% | 1.43 | 1.45 | 485445 | 6994.51 | 0.26% |
| 2024-03-19 | 1.45 | 1.44 | -0.01 | -0.69% | 1.44 | 1.45 | 664787 | 9591.90 | 0.35% |
| 2024-03-18 | 1.45 | 1.45 | 0.00 | 0.00% | 1.44 | 1.46 | 501983 | 7278.04 | 0.27% |
| 2024-03-15 | 1.43 | 1.45 | 0.01 | 0.69% | 1.43 | 1.46 | 760892 | 11016.92 | 0.40% |
| 2024-03-14 | 1.44 | 1.44 | 0.00 | 0.00% | 1.43 | 1.45 | 536277 | 7720.55 | 0.28% |
| 2024-03-13 | 1.44 | 1.44 | -0.01 | -0.69% | 1.43 | 1.45 | 508589 | 7323.74 | 0.27% |
| 2024-03-12 | 1.45 | 1.45 | 0.00 | 0.00% | 1.44 | 1.45 | 326108 | 4715.65 | 0.17% |
| 2024-03-11 | 1.44 | 1.45 | 0.01 | 0.69% | 1.43 | 1.45 | 431721 | 6228.43 | 0.23% |
| 2024-03-08 | 1.45 | 1.44 | -0.01 | -0.69% | 1.43 | 1.45 | 572393 | 8233.13 | 0.30% |
| 2024-03-07 | 1.45 | 1.45 | 0.00 | 0.00% | 1.44 | 1.46 | 406691 | 5906.36 | 0.22% |
| 2024-03-06 | 1.44 | 1.45 | 0.00 | 0.00% | 1.44 | 1.46 | 483620 | 6999.83 | 0.26% |
| 2024-03-05 | 1.45 | 1.45 | 0.00 | 0.00% | 1.44 | 1.46 | 519006 | 7515.22 | 0.28% |
| 2024-03-04 | 1.46 | 1.45 | -0.01 | -0.68% | 1.45 | 1.47 | 563468 | 8212.14 | 0.30% |
| 2024-03-01 | 1.48 | 1.46 | -0.02 | -1.35% | 1.46 | 1.48 | 428284 | 6275.75 | 0.23% |
| 2024-02-29 | 1.46 | 1.48 | 0.02 | 1.37% | 1.45 | 1.48 | 809515 | 11900.54 | 0.43% |
| 2024-02-28 | 1.47 | 1.46 | -0.01 | -0.68% | 1.46 | 1.49 | 1077312 | 15907.28 | 0.57% |
| 2024-02-27 | 1.46 | 1.47 | 0.02 | 1.38% | 1.45 | 1.47 | 523624 | 7664.34 | 0.28% |
| 2024-02-26 | 1.47 | 1.45 | -0.02 | -1.36% | 1.45 | 1.48 | 772909 | 11281.68 | 0.41% |
| 2024-02-23 | 1.47 | 1.47 | 0.00 | 0.00% | 1.46 | 1.48 | 808732 | 11873.37 | 0.43% |
| 2024-02-22 | 1.46 | 1.47 | 0.00 | 0.00% | 1.45 | 1.47 | 642180 | 9382.02 | 0.34% |
| 2024-02-21 | 1.46 | 1.47 | 0.01 | 0.68% | 1.45 | 1.49 | 880564 | 12955.69 | 0.47% |
| 2024-02-20 | 1.47 | 1.46 | -0.01 | -0.68% | 1.45 | 1.48 | 681900 | 9970.57 | 0.36% |
| 2024-02-19 | 1.50 | 1.47 | -0.02 | -1.34% | 1.46 | 1.52 | 1001660 | 14838.44 | 0.53% |