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 | 1.34 | 1.34 | 0.00 | 0.00% | 1.34 | 1.36 | 317569 | 4282.70 | 0.91% |
| 2024-05-08 | 1.38 | 1.34 | -0.04 | -2.90% | 1.34 | 1.39 | 393269 | 5341.96 | 1.13% |
| 2024-05-07 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.40 | 411020 | 5682.88 | 1.18% |
| 2024-05-06 | 1.38 | 1.38 | 0.01 | 0.73% | 1.37 | 1.40 | 321999 | 4453.30 | 0.92% |
| 2024-04-30 | 1.39 | 1.37 | -0.02 | -1.44% | 1.36 | 1.40 | 370890 | 5108.22 | 1.06% |
| 2024-04-29 | 1.34 | 1.39 | 0.06 | 4.51% | 1.33 | 1.39 | 678770 | 9310.34 | 1.95% |
| 2024-04-26 | 1.32 | 1.33 | -0.01 | -0.75% | 1.30 | 1.35 | 590284 | 7823.04 | 1.69% |
| 2024-04-25 | 1.32 | 1.34 | 0.02 | 1.52% | 1.30 | 1.37 | 436646 | 5843.64 | 1.25% |
| 2024-04-24 | 1.30 | 1.32 | 0.02 | 1.54% | 1.30 | 1.32 | 216662 | 2836.65 | 0.62% |
| 2024-04-23 | 1.29 | 1.30 | 0.01 | 0.78% | 1.29 | 1.32 | 300114 | 3921.20 | 0.86% |
| 2024-04-22 | 1.29 | 1.29 | 0.00 | 0.00% | 1.26 | 1.31 | 372391 | 4788.76 | 1.07% |
| 2024-04-19 | 1.32 | 1.29 | -0.03 | -2.27% | 1.28 | 1.33 | 401800 | 5243.36 | 1.15% |
| 2024-04-18 | 1.33 | 1.32 | -0.02 | -1.49% | 1.32 | 1.35 | 440962 | 5881.99 | 1.26% |
| 2024-04-17 | 1.27 | 1.34 | 0.08 | 6.35% | 1.27 | 1.35 | 641590 | 8468.44 | 1.84% |
| 2024-04-16 | 1.34 | 1.26 | -0.10 | -7.35% | 1.26 | 1.35 | 826460 | 10763.34 | 2.37% |
| 2024-04-15 | 1.43 | 1.36 | -0.09 | -6.21% | 1.34 | 1.44 | 982357 | 13470.68 | 2.81% |
| 2024-04-12 | 1.45 | 1.45 | -0.01 | -0.68% | 1.43 | 1.47 | 430184 | 6208.25 | 1.23% |
| 2024-04-11 | 1.45 | 1.46 | 0.00 | 0.00% | 1.44 | 1.49 | 388624 | 5712.63 | 1.11% |
| 2024-04-10 | 1.49 | 1.46 | -0.04 | -2.67% | 1.44 | 1.50 | 557239 | 8147.27 | 1.60% |
| 2024-04-09 | 1.48 | 1.50 | 0.02 | 1.35% | 1.47 | 1.51 | 421681 | 6286.38 | 1.21% |
| 2024-04-08 | 1.52 | 1.48 | -0.05 | -3.27% | 1.48 | 1.53 | 591999 | 8898.84 | 1.70% |
| 2024-04-03 | 1.56 | 1.53 | -0.03 | -1.92% | 1.52 | 1.57 | 568911 | 8741.50 | 1.63% |
| 2024-04-02 | 1.56 | 1.56 | 0.00 | 0.00% | 1.54 | 1.57 | 564930 | 8802.81 | 1.62% |
| 2024-04-01 | 1.54 | 1.56 | 0.02 | 1.30% | 1.54 | 1.56 | 481040 | 7465.51 | 1.38% |
| 2024-03-29 | 1.53 | 1.54 | 0.00 | 0.00% | 1.51 | 1.55 | 613960 | 9379.80 | 1.76% |
| 2024-03-28 | 1.52 | 1.54 | 0.02 | 1.32% | 1.51 | 1.56 | 681356 | 10468.24 | 1.95% |
| 2024-03-27 | 1.56 | 1.52 | -0.05 | -3.18% | 1.51 | 1.58 | 791747 | 12201.65 | 2.27% |
| 2024-03-26 | 1.60 | 1.57 | -0.04 | -2.48% | 1.55 | 1.61 | 1014559 | 15995.28 | 2.91% |
| 2024-03-25 | 1.67 | 1.61 | -0.08 | -4.73% | 1.60 | 1.68 | 1209178 | 19848.02 | 3.46% |
| 2024-03-22 | 1.66 | 1.69 | 0.02 | 1.20% | 1.60 | 1.71 | 1706162 | 28401.34 | 4.89% |
| 2024-03-21 | 1.66 | 1.67 | 0.02 | 1.21% | 1.64 | 1.68 | 1442298 | 23961.30 | 4.13% |
| 2024-03-20 | 1.60 | 1.65 | 0.05 | 3.13% | 1.59 | 1.66 | 1357384 | 22240.53 | 3.89% |
| 2024-03-19 | 1.61 | 1.60 | -0.02 | -1.23% | 1.60 | 1.64 | 710624 | 11523.45 | 2.04% |
| 2024-03-18 | 1.61 | 1.62 | 0.01 | 0.62% | 1.59 | 1.62 | 702712 | 11289.39 | 2.01% |
| 2024-03-15 | 1.56 | 1.61 | 0.04 | 2.55% | 1.55 | 1.61 | 763265 | 12116.06 | 2.19% |
| 2024-03-14 | 1.60 | 1.57 | -0.05 | -3.09% | 1.55 | 1.61 | 958267 | 15166.08 | 2.75% |
| 2024-03-13 | 1.59 | 1.62 | 0.03 | 1.89% | 1.57 | 1.65 | 1119419 | 17995.90 | 3.21% |
| 2024-03-12 | 1.58 | 1.59 | 0.01 | 0.63% | 1.56 | 1.60 | 742747 | 11723.35 | 2.13% |
| 2024-03-11 | 1.55 | 1.58 | 0.03 | 1.94% | 1.54 | 1.58 | 616392 | 9590.23 | 1.77% |
| 2024-03-08 | 1.56 | 1.55 | -0.01 | -0.64% | 1.53 | 1.58 | 592421 | 9205.45 | 1.70% |
| 2024-03-07 | 1.57 | 1.56 | -0.01 | -0.64% | 1.56 | 1.61 | 713058 | 11267.75 | 2.04% |
| 2024-03-06 | 1.58 | 1.57 | -0.02 | -1.26% | 1.55 | 1.61 | 708985 | 11191.42 | 2.03% |
| 2024-03-05 | 1.64 | 1.59 | -0.06 | -3.64% | 1.58 | 1.64 | 859256 | 13813.49 | 2.46% |
| 2024-03-04 | 1.65 | 1.65 | 0.00 | 0.00% | 1.62 | 1.67 | 716152 | 11755.96 | 2.05% |
| 2024-03-01 | 1.64 | 1.65 | 0.01 | 0.61% | 1.61 | 1.66 | 766152 | 12543.49 | 2.20% |
| 2024-02-29 | 1.58 | 1.64 | 0.05 | 3.14% | 1.57 | 1.64 | 846310 | 13732.51 | 2.43% |
| 2024-02-28 | 1.71 | 1.59 | -0.11 | -6.47% | 1.58 | 1.74 | 1427822 | 23892.77 | 4.09% |
| 2024-02-27 | 1.67 | 1.70 | 0.01 | 0.59% | 1.66 | 1.71 | 936108 | 15791.45 | 2.68% |
| 2024-02-26 | 1.67 | 1.69 | 0.01 | 0.60% | 1.64 | 1.72 | 838638 | 14044.21 | 2.40% |
| 2024-02-23 | 1.62 | 1.68 | 0.06 | 3.70% | 1.61 | 1.69 | 1033380 | 17017.40 | 2.96% |
| 2024-02-22 | 1.57 | 1.62 | 0.04 | 2.53% | 1.56 | 1.63 | 742424 | 11951.45 | 2.13% |
| 2024-02-21 | 1.56 | 1.58 | 0.01 | 0.64% | 1.54 | 1.63 | 855767 | 13660.71 | 2.45% |
| 2024-02-20 | 1.54 | 1.57 | 0.03 | 1.95% | 1.52 | 1.59 | 673640 | 10531.29 | 1.93% |
| 2024-02-19 | 1.53 | 1.54 | 0.03 | 1.99% | 1.51 | 1.57 | 669213 | 10301.31 | 1.92% |
| 2024-02-08 | 1.42 | 1.51 | 0.10 | 7.09% | 1.42 | 1.54 | 747083 | 11039.62 | 2.14% |
| 2024-02-07 | 1.46 | 1.41 | -0.06 | -4.08% | 1.40 | 1.48 | 766519 | 11042.53 | 2.20% |
| 2024-02-06 | 1.39 | 1.47 | 0.02 | 1.38% | 1.33 | 1.53 | 967270 | 13677.60 | 2.77% |
| 2024-02-05 | 1.59 | 1.45 | -0.16 | -9.94% | 1.45 | 1.59 | 1373036 | 20264.49 | 3.93% |
| 2024-02-02 | 1.58 | 1.61 | 0.03 | 1.90% | 1.56 | 1.74 | 1779182 | 29627.44 | 5.10% |
| 2024-02-01 | 1.60 | 1.58 | -0.04 | -2.47% | 1.54 | 1.63 | 771013 | 12231.54 | 2.21% |
| 2024-01-31 | 1.65 | 1.62 | -0.04 | -2.41% | 1.61 | 1.69 | 768486 | 12771.84 | 2.20% |