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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 111579 | 1516.52 | 0.34% |
| 2024-05-13 | 1.39 | 1.36 | -0.04 | -2.86% | 1.35 | 1.39 | 176093 | 2407.08 | 0.54% |
| 2024-05-10 | 1.37 | 1.40 | 0.03 | 2.19% | 1.36 | 1.41 | 241890 | 3342.32 | 0.74% |
| 2024-05-09 | 1.37 | 1.37 | 0.02 | 1.48% | 1.36 | 1.39 | 132888 | 1829.19 | 0.41% |
| 2024-05-08 | 1.37 | 1.35 | -0.02 | -1.46% | 1.35 | 1.38 | 138220 | 1882.24 | 0.43% |
| 2024-05-07 | 1.38 | 1.37 | -0.01 | -0.72% | 1.35 | 1.38 | 153978 | 2104.55 | 0.47% |
| 2024-05-06 | 1.36 | 1.38 | 0.02 | 1.47% | 1.36 | 1.39 | 198535 | 2736.43 | 0.61% |
| 2024-04-30 | 1.38 | 1.36 | -0.04 | -2.86% | 1.35 | 1.40 | 228060 | 3125.66 | 0.70% |
| 2024-04-29 | 1.32 | 1.40 | 0.08 | 6.06% | 1.31 | 1.40 | 357370 | 4896.06 | 1.10% |
| 2024-04-26 | 1.30 | 1.32 | 0.02 | 1.54% | 1.28 | 1.34 | 215546 | 2819.25 | 0.66% |
| 2024-04-25 | 1.29 | 1.30 | 0.01 | 0.78% | 1.27 | 1.31 | 133238 | 1718.77 | 0.41% |
| 2024-04-24 | 1.30 | 1.29 | -0.01 | -0.77% | 1.28 | 1.32 | 155276 | 2015.48 | 0.48% |
| 2024-04-23 | 1.31 | 1.30 | -0.01 | -0.76% | 1.30 | 1.32 | 109418 | 1434.87 | 0.34% |
| 2024-04-22 | 1.34 | 1.31 | -0.03 | -2.24% | 1.30 | 1.34 | 119447 | 1571.57 | 0.37% |
| 2024-04-19 | 1.34 | 1.34 | 0.00 | 0.00% | 1.32 | 1.36 | 85840 | 1150.43 | 0.26% |
| 2024-04-18 | 1.36 | 1.34 | -0.02 | -1.47% | 1.33 | 1.37 | 147325 | 1985.90 | 0.45% |
| 2024-04-17 | 1.30 | 1.36 | 0.06 | 4.62% | 1.30 | 1.37 | 171947 | 2322.29 | 0.53% |
| 2024-04-16 | 1.38 | 1.30 | -0.09 | -6.47% | 1.29 | 1.39 | 275156 | 3647.59 | 0.85% |
| 2024-04-15 | 1.48 | 1.39 | -0.10 | -6.71% | 1.35 | 1.49 | 365044 | 5126.32 | 1.12% |
| 2024-04-12 | 1.51 | 1.49 | -0.02 | -1.32% | 1.48 | 1.52 | 140791 | 2103.71 | 0.43% |
| 2024-04-11 | 1.50 | 1.51 | 0.01 | 0.67% | 1.50 | 1.53 | 138130 | 2093.54 | 0.43% |
| 2024-04-10 | 1.56 | 1.50 | -0.07 | -4.46% | 1.49 | 1.56 | 278766 | 4233.34 | 0.86% |
| 2024-04-09 | 1.55 | 1.57 | 0.01 | 0.64% | 1.52 | 1.57 | 323301 | 4995.81 | 1.00% |
| 2024-04-08 | 1.61 | 1.56 | -0.05 | -3.11% | 1.56 | 1.65 | 441428 | 7084.54 | 1.36% |
| 2024-04-03 | 1.63 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 392407 | 6326.82 | 1.21% |
| 2024-04-02 | 1.70 | 1.63 | -0.07 | -4.12% | 1.61 | 1.70 | 806368 | 13280.90 | 2.48% |
| 2024-04-01 | 1.79 | 1.70 | -0.09 | -5.03% | 1.68 | 1.79 | 1000986 | 17215.81 | 3.08% |
| 2024-03-29 | 1.79 | 1.79 | 0.16 | 9.82% | 1.71 | 1.79 | 883448 | 15782.62 | 2.72% |
| 2024-03-28 | 1.63 | 1.63 | 0.15 | 10.14% | 1.63 | 1.63 | 281806 | 4593.44 | 0.87% |
| 2024-03-27 | 1.51 | 1.48 | -0.04 | -2.63% | 1.47 | 1.52 | 128994 | 1933.14 | 0.40% |
| 2024-03-26 | 1.52 | 1.52 | 0.00 | 0.00% | 1.50 | 1.54 | 96288 | 1462.77 | 0.30% |
| 2024-03-25 | 1.55 | 1.52 | -0.04 | -2.56% | 1.52 | 1.57 | 158835 | 2446.97 | 0.49% |
| 2024-03-22 | 1.60 | 1.56 | -0.05 | -3.11% | 1.56 | 1.60 | 155961 | 2456.82 | 0.48% |
| 2024-03-21 | 1.59 | 1.61 | 0.02 | 1.26% | 1.57 | 1.62 | 239313 | 3816.51 | 0.74% |
| 2024-03-20 | 1.57 | 1.59 | 0.02 | 1.27% | 1.55 | 1.59 | 136280 | 2144.67 | 0.42% |
| 2024-03-19 | 1.58 | 1.57 | -0.01 | -0.63% | 1.57 | 1.60 | 138366 | 2191.87 | 0.43% |
| 2024-03-18 | 1.58 | 1.58 | 0.00 | 0.00% | 1.56 | 1.60 | 179840 | 2842.96 | 0.55% |
| 2024-03-15 | 1.54 | 1.58 | 0.03 | 1.94% | 1.53 | 1.59 | 209755 | 3278.46 | 0.65% |
| 2024-03-14 | 1.55 | 1.55 | 0.01 | 0.65% | 1.52 | 1.57 | 178060 | 2758.34 | 0.55% |
| 2024-03-13 | 1.57 | 1.54 | -0.04 | -2.53% | 1.53 | 1.57 | 166278 | 2568.01 | 0.51% |
| 2024-03-12 | 1.55 | 1.58 | 0.03 | 1.94% | 1.53 | 1.58 | 181242 | 2820.41 | 0.56% |
| 2024-03-11 | 1.53 | 1.55 | 0.03 | 1.97% | 1.51 | 1.55 | 131253 | 2007.45 | 0.40% |
| 2024-03-08 | 1.52 | 1.52 | 0.02 | 1.33% | 1.50 | 1.53 | 107155 | 1619.72 | 0.33% |
| 2024-03-07 | 1.49 | 1.50 | 0.01 | 0.67% | 1.48 | 1.54 | 178027 | 2698.97 | 0.55% |
| 2024-03-06 | 1.48 | 1.49 | 0.00 | 0.00% | 1.47 | 1.51 | 145494 | 2169.24 | 0.45% |
| 2024-03-05 | 1.51 | 1.49 | -0.02 | -1.32% | 1.48 | 1.52 | 185010 | 2766.36 | 0.57% |
| 2024-03-04 | 1.55 | 1.51 | -0.04 | -2.58% | 1.49 | 1.57 | 188918 | 2874.34 | 0.58% |
| 2024-03-01 | 1.57 | 1.55 | -0.03 | -1.90% | 1.54 | 1.58 | 186583 | 2902.82 | 0.57% |
| 2024-02-29 | 1.51 | 1.58 | 0.06 | 3.95% | 1.49 | 1.58 | 237398 | 3672.04 | 0.73% |
| 2024-02-28 | 1.61 | 1.52 | -0.09 | -5.59% | 1.51 | 1.67 | 376901 | 6050.54 | 1.16% |
| 2024-02-27 | 1.57 | 1.61 | 0.03 | 1.90% | 1.56 | 1.62 | 188852 | 3013.54 | 0.58% |
| 2024-02-26 | 1.56 | 1.58 | 0.01 | 0.64% | 1.55 | 1.61 | 229736 | 3615.91 | 0.71% |
| 2024-02-23 | 1.52 | 1.57 | 0.05 | 3.29% | 1.51 | 1.58 | 217611 | 3357.69 | 0.67% |
| 2024-02-22 | 1.51 | 1.52 | 0.01 | 0.66% | 1.49 | 1.53 | 155995 | 2359.48 | 0.48% |
| 2024-02-21 | 1.45 | 1.51 | 0.05 | 3.42% | 1.44 | 1.54 | 273320 | 4101.41 | 0.84% |
| 2024-02-20 | 1.44 | 1.46 | 0.03 | 2.10% | 1.41 | 1.46 | 158992 | 2282.27 | 0.49% |
| 2024-02-19 | 1.42 | 1.43 | 0.03 | 2.14% | 1.41 | 1.45 | 221951 | 3170.19 | 0.68% |
| 2024-02-08 | 1.31 | 1.40 | 0.09 | 6.87% | 1.30 | 1.41 | 260184 | 3561.71 | 0.80% |
| 2024-02-07 | 1.39 | 1.31 | -0.07 | -5.07% | 1.29 | 1.40 | 323835 | 4343.09 | 1.00% |
| 2024-02-06 | 1.32 | 1.38 | -0.02 | -1.43% | 1.27 | 1.44 | 339646 | 4568.78 | 1.05% |
| 2024-02-05 | 1.53 | 1.40 | -0.16 | -10.26% | 1.40 | 1.54 | 369773 | 5274.92 | 1.14% |