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 | 2.00 | 2.20 | 0.20 | 10.00% | 1.98 | 2.20 | 2766217 | 58725.55 | 12.30% |
| 2024-05-09 | 1.96 | 2.00 | 0.10 | 5.26% | 1.91 | 2.08 | 1640793 | 32462.52 | 7.30% |
| 2024-05-08 | 1.97 | 1.90 | -0.12 | -5.94% | 1.88 | 2.00 | 1138886 | 21925.22 | 5.06% |
| 2024-05-07 | 1.95 | 2.02 | -0.04 | -1.94% | 1.93 | 2.08 | 2144314 | 42619.82 | 9.53% |
| 2024-05-06 | 2.01 | 2.06 | 0.08 | 4.04% | 2.01 | 2.18 | 2573369 | 54535.62 | 11.44% |
| 2024-04-30 | 2.04 | 1.98 | 0.08 | 4.21% | 1.91 | 2.09 | 2221846 | 44526.06 | 9.88% |
| 2024-04-29 | 1.81 | 1.90 | 0.17 | 9.83% | 1.77 | 1.90 | 1033271 | 19042.34 | 4.59% |
| 2024-04-26 | 1.60 | 1.73 | 0.16 | 10.19% | 1.59 | 1.73 | 892390 | 14886.62 | 3.97% |
| 2024-04-25 | 1.56 | 1.57 | 0.00 | 0.00% | 1.53 | 1.60 | 475589 | 7486.00 | 2.11% |
| 2024-04-24 | 1.60 | 1.57 | -0.02 | -1.26% | 1.54 | 1.61 | 614972 | 9649.56 | 2.73% |
| 2024-04-23 | 1.62 | 1.59 | -0.02 | -1.24% | 1.59 | 1.64 | 482168 | 7780.93 | 2.14% |
| 2024-04-22 | 1.64 | 1.61 | -0.03 | -1.83% | 1.60 | 1.68 | 430936 | 6999.98 | 1.92% |
| 2024-04-19 | 1.65 | 1.64 | -0.03 | -1.80% | 1.62 | 1.69 | 585594 | 9626.49 | 2.60% |
| 2024-04-18 | 1.70 | 1.67 | -0.02 | -1.18% | 1.65 | 1.71 | 480577 | 8075.07 | 2.14% |
| 2024-04-17 | 1.62 | 1.69 | 0.09 | 5.63% | 1.62 | 1.73 | 763684 | 12924.81 | 3.40% |
| 2024-04-16 | 1.73 | 1.60 | -0.13 | -7.51% | 1.59 | 1.74 | 742168 | 12119.28 | 3.30% |
| 2024-04-15 | 1.86 | 1.73 | -0.17 | -8.95% | 1.71 | 1.90 | 951703 | 16820.10 | 4.23% |
| 2024-04-12 | 1.96 | 1.90 | -0.07 | -3.55% | 1.89 | 1.98 | 398216 | 7662.16 | 1.77% |
| 2024-04-11 | 1.95 | 1.97 | -0.01 | -0.51% | 1.93 | 2.01 | 514575 | 10124.02 | 2.29% |
| 2024-04-10 | 2.05 | 1.98 | -0.09 | -4.35% | 1.94 | 2.06 | 663836 | 13190.16 | 2.95% |
| 2024-04-09 | 2.07 | 2.07 | 0.00 | 0.00% | 2.04 | 2.12 | 573465 | 11895.84 | 2.55% |
| 2024-04-08 | 2.21 | 2.07 | -0.15 | -6.76% | 2.06 | 2.21 | 789056 | 16758.11 | 3.51% |
| 2024-04-03 | 2.21 | 2.22 | 0.01 | 0.45% | 2.17 | 2.29 | 663429 | 14771.78 | 2.95% |
| 2024-04-02 | 2.13 | 2.21 | 0.08 | 3.76% | 2.12 | 2.27 | 889111 | 19597.89 | 3.95% |
| 2024-04-01 | 2.09 | 2.13 | 0.04 | 1.91% | 2.07 | 2.19 | 543999 | 11612.15 | 2.42% |
| 2024-03-29 | 2.11 | 2.09 | -0.05 | -2.34% | 2.06 | 2.15 | 591245 | 12357.99 | 2.63% |
| 2024-03-28 | 2.13 | 2.14 | -0.01 | -0.47% | 2.12 | 2.18 | 673202 | 14489.87 | 2.99% |
| 2024-03-27 | 2.22 | 2.15 | -0.11 | -4.87% | 2.15 | 2.23 | 734219 | 16032.90 | 3.26% |
| 2024-03-26 | 2.13 | 2.26 | 0.12 | 5.61% | 2.10 | 2.30 | 1354209 | 29946.64 | 6.02% |
| 2024-03-25 | 2.18 | 2.14 | -0.04 | -1.83% | 2.08 | 2.23 | 1024847 | 22021.33 | 4.56% |
| 2024-03-22 | 2.21 | 2.18 | -0.08 | -3.54% | 2.14 | 2.31 | 1040529 | 23005.16 | 4.63% |
| 2024-03-21 | 2.14 | 2.26 | 0.10 | 4.63% | 2.10 | 2.29 | 1299101 | 28671.75 | 5.78% |
| 2024-03-20 | 2.18 | 2.16 | -0.04 | -1.82% | 2.12 | 2.19 | 889242 | 19093.54 | 3.95% |
| 2024-03-19 | 2.08 | 2.20 | 0.10 | 4.76% | 2.06 | 2.26 | 1603069 | 34954.30 | 7.13% |
| 2024-03-18 | 2.04 | 2.10 | -0.01 | -0.47% | 2.00 | 2.15 | 1498801 | 31046.36 | 6.66% |
| 2024-03-15 | 2.10 | 2.11 | 0.05 | 2.43% | 2.02 | 2.22 | 2272379 | 48321.49 | 10.10% |
| 2024-03-14 | 1.87 | 2.06 | 0.19 | 10.16% | 1.86 | 2.06 | 1919864 | 38229.55 | 8.54% |
| 2024-03-13 | 1.93 | 1.87 | -0.07 | -3.61% | 1.85 | 1.95 | 1279059 | 24112.70 | 5.69% |
| 2024-03-12 | 1.77 | 1.94 | 0.18 | 10.23% | 1.76 | 1.94 | 1417736 | 26735.00 | 6.30% |
| 2024-03-11 | 1.71 | 1.76 | 0.05 | 2.92% | 1.70 | 1.76 | 371846 | 6436.35 | 1.65% |
| 2024-03-08 | 1.71 | 1.71 | -0.02 | -1.16% | 1.67 | 1.75 | 433769 | 7414.90 | 1.93% |
| 2024-03-07 | 1.71 | 1.73 | 0.02 | 1.17% | 1.70 | 1.79 | 584306 | 10189.51 | 2.60% |
| 2024-03-06 | 1.69 | 1.71 | 0.00 | 0.00% | 1.68 | 1.74 | 361583 | 6192.14 | 1.61% |
| 2024-03-05 | 1.75 | 1.71 | -0.05 | -2.84% | 1.69 | 1.76 | 439379 | 7527.85 | 1.95% |
| 2024-03-04 | 1.79 | 1.76 | -0.04 | -2.22% | 1.72 | 1.80 | 410309 | 7206.67 | 1.82% |
| 2024-03-01 | 1.80 | 1.80 | -0.01 | -0.55% | 1.77 | 1.82 | 383902 | 6875.61 | 1.71% |
| 2024-02-29 | 1.75 | 1.81 | 0.05 | 2.84% | 1.74 | 1.81 | 472146 | 8438.86 | 2.10% |
| 2024-02-28 | 1.88 | 1.76 | -0.12 | -6.38% | 1.74 | 1.94 | 719956 | 13353.33 | 3.20% |
| 2024-02-27 | 1.80 | 1.88 | 0.08 | 4.44% | 1.77 | 1.88 | 544516 | 10072.23 | 2.42% |
| 2024-02-26 | 1.79 | 1.80 | 0.00 | 0.00% | 1.76 | 1.85 | 587652 | 10590.85 | 2.61% |
| 2024-02-23 | 1.74 | 1.80 | 0.06 | 3.45% | 1.73 | 1.80 | 549334 | 9697.03 | 2.44% |
| 2024-02-22 | 1.72 | 1.74 | 0.01 | 0.58% | 1.70 | 1.76 | 474644 | 8186.04 | 2.11% |
| 2024-02-21 | 1.67 | 1.73 | 0.06 | 3.59% | 1.64 | 1.80 | 606168 | 10533.34 | 2.70% |
| 2024-02-20 | 1.66 | 1.67 | -0.01 | -0.60% | 1.62 | 1.68 | 470607 | 7814.92 | 2.09% |
| 2024-02-19 | 1.61 | 1.68 | 0.10 | 6.33% | 1.60 | 1.68 | 607418 | 9984.74 | 2.70% |
| 2024-02-08 | 1.47 | 1.58 | 0.13 | 8.97% | 1.46 | 1.60 | 658449 | 10148.43 | 2.93% |
| 2024-02-07 | 1.51 | 1.45 | -0.04 | -2.68% | 1.43 | 1.53 | 628772 | 9290.49 | 2.80% |
| 2024-02-06 | 1.51 | 1.49 | -0.09 | -5.70% | 1.42 | 1.60 | 916558 | 13487.31 | 4.08% |
| 2024-02-05 | 1.72 | 1.58 | -0.18 | -10.23% | 1.58 | 1.74 | 592165 | 9494.61 | 2.63% |
| 2024-02-02 | 1.82 | 1.76 | -0.04 | -2.22% | 1.68 | 1.91 | 548055 | 9933.45 | 2.44% |