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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 1.98 | 1.98 | 0.09 | 4.76% | 1.98 | 1.98 | 13939 | 276.00 | 0.17% |
| 2024-05-07 | 1.86 | 1.89 | 0.09 | 5.00% | 1.83 | 1.89 | 96223 | 1806.16 | 1.17% |
| 2024-05-06 | 1.68 | 1.80 | 0.09 | 5.26% | 1.66 | 1.80 | 133382 | 2326.16 | 1.62% |
| 2024-04-30 | 1.55 | 1.71 | 0.08 | 4.91% | 1.55 | 1.71 | 294461 | 4788.00 | 3.57% |
| 2024-04-29 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 44021 | 717.54 | 0.53% |
| 2024-04-25 | 1.67 | 1.72 | 0.05 | 2.99% | 1.63 | 1.82 | 274122 | 4697.72 | 3.32% |
| 2024-04-24 | 1.71 | 1.67 | -0.01 | -0.60% | 1.62 | 1.80 | 253834 | 4292.14 | 3.08% |
| 2024-04-23 | 1.53 | 1.68 | 0.15 | 9.80% | 1.53 | 1.68 | 221341 | 3621.08 | 2.68% |
| 2024-04-22 | 1.49 | 1.53 | 0.03 | 2.00% | 1.45 | 1.54 | 149628 | 2247.37 | 1.81% |
| 2024-04-19 | 1.50 | 1.50 | -0.01 | -0.66% | 1.47 | 1.53 | 102320 | 1530.92 | 1.24% |
| 2024-04-18 | 1.51 | 1.51 | 0.02 | 1.34% | 1.47 | 1.53 | 128029 | 1918.67 | 1.55% |
| 2024-04-17 | 1.46 | 1.49 | 0.03 | 2.05% | 1.46 | 1.54 | 181180 | 2726.99 | 2.20% |
| 2024-04-16 | 1.57 | 1.46 | -0.16 | -9.88% | 1.46 | 1.64 | 274270 | 4212.96 | 3.33% |
| 2024-04-15 | 1.54 | 1.62 | -0.09 | -5.26% | 1.54 | 1.69 | 461435 | 7489.96 | 5.59% |
| 2024-04-12 | 1.66 | 1.71 | -0.06 | -3.39% | 1.66 | 1.95 | 592457 | 10274.06 | 7.18% |
| 2024-04-11 | 1.77 | 1.77 | -0.20 | -10.15% | 1.77 | 1.77 | 41201 | 729.26 | 0.50% |
| 2024-04-10 | 2.06 | 1.97 | -0.10 | -4.83% | 1.97 | 2.06 | 132598 | 2660.48 | 1.61% |
| 2024-04-09 | 2.03 | 2.07 | 0.02 | 0.98% | 2.02 | 2.09 | 125508 | 2578.97 | 1.52% |
| 2024-04-08 | 2.09 | 2.05 | -0.05 | -2.38% | 2.00 | 2.22 | 286580 | 6010.49 | 3.47% |
| 2024-04-03 | 2.17 | 2.10 | -0.07 | -3.23% | 2.07 | 2.17 | 146242 | 3068.01 | 1.77% |
| 2024-04-02 | 2.12 | 2.17 | 0.08 | 3.83% | 2.09 | 2.18 | 192415 | 4128.10 | 2.33% |
| 2024-04-01 | 2.07 | 2.09 | 0.03 | 1.46% | 2.06 | 2.10 | 96437 | 2004.06 | 1.17% |
| 2024-03-29 | 2.06 | 2.06 | 0.00 | 0.00% | 2.04 | 2.10 | 98022 | 2025.14 | 1.19% |
| 2024-03-28 | 2.03 | 2.06 | 0.03 | 1.48% | 2.02 | 2.11 | 114833 | 2379.56 | 1.39% |
| 2024-03-27 | 2.14 | 2.03 | -0.10 | -4.69% | 2.03 | 2.14 | 143131 | 2948.30 | 1.74% |
| 2024-03-26 | 2.12 | 2.13 | 0.02 | 0.95% | 2.06 | 2.14 | 106504 | 2238.03 | 1.29% |
| 2024-03-25 | 2.19 | 2.11 | -0.08 | -3.65% | 2.09 | 2.22 | 191850 | 4101.85 | 2.33% |
| 2024-03-22 | 2.27 | 2.19 | -0.07 | -3.10% | 2.16 | 2.27 | 133227 | 2937.39 | 1.62% |
| 2024-03-21 | 2.26 | 2.26 | 0.02 | 0.89% | 2.19 | 2.33 | 165792 | 3731.08 | 2.01% |
| 2024-03-20 | 2.18 | 2.24 | 0.06 | 2.75% | 2.16 | 2.24 | 188326 | 4164.01 | 2.28% |
| 2024-03-19 | 2.18 | 2.18 | 0.01 | 0.46% | 2.17 | 2.28 | 157267 | 3459.56 | 1.91% |
| 2024-03-18 | 2.16 | 2.17 | 0.01 | 0.46% | 2.11 | 2.20 | 171142 | 3683.77 | 2.07% |
| 2024-03-15 | 2.08 | 2.16 | 0.07 | 3.35% | 2.04 | 2.20 | 224317 | 4787.51 | 2.72% |
| 2024-03-14 | 2.10 | 2.09 | -0.01 | -0.48% | 2.06 | 2.14 | 169252 | 3558.32 | 2.05% |
| 2024-03-13 | 2.15 | 2.10 | -0.06 | -2.78% | 2.06 | 2.19 | 157741 | 3321.22 | 1.91% |
| 2024-03-12 | 2.16 | 2.16 | 0.03 | 1.41% | 2.12 | 2.21 | 194442 | 4204.70 | 2.36% |
| 2024-03-11 | 2.04 | 2.13 | 0.09 | 4.41% | 2.01 | 2.20 | 223933 | 4729.88 | 2.72% |
| 2024-03-08 | 2.07 | 2.04 | -0.01 | -0.49% | 2.03 | 2.11 | 84764 | 1742.00 | 1.03% |
| 2024-03-07 | 2.10 | 2.05 | -0.04 | -1.91% | 2.05 | 2.13 | 95344 | 1993.21 | 1.16% |
| 2024-03-06 | 2.10 | 2.09 | -0.02 | -0.95% | 2.04 | 2.16 | 129627 | 2708.73 | 1.57% |
| 2024-03-05 | 2.21 | 2.11 | -0.08 | -3.65% | 2.09 | 2.21 | 81221 | 1727.65 | 0.98% |
| 2024-03-04 | 2.18 | 2.19 | 0.01 | 0.46% | 2.08 | 2.21 | 86474 | 1863.69 | 1.05% |
| 2024-03-01 | 2.23 | 2.18 | -0.02 | -0.91% | 2.15 | 2.25 | 107821 | 2371.92 | 1.31% |
| 2024-02-29 | 2.13 | 2.20 | 0.06 | 2.80% | 2.10 | 2.21 | 99598 | 2164.70 | 1.21% |
| 2024-02-28 | 2.37 | 2.14 | -0.22 | -9.32% | 2.12 | 2.49 | 209714 | 4822.69 | 2.54% |
| 2024-02-27 | 2.30 | 2.36 | 0.08 | 3.51% | 2.28 | 2.37 | 92040 | 2147.70 | 1.12% |
| 2024-02-26 | 2.21 | 2.28 | 0.07 | 3.17% | 2.19 | 2.35 | 165646 | 3757.62 | 2.01% |
| 2024-02-23 | 2.10 | 2.21 | 0.13 | 6.25% | 2.09 | 2.22 | 124843 | 2689.35 | 1.51% |
| 2024-02-22 | 2.05 | 2.08 | 0.04 | 1.96% | 1.99 | 2.08 | 104576 | 2134.99 | 1.27% |
| 2024-02-21 | 1.93 | 2.04 | 0.11 | 5.70% | 1.90 | 2.08 | 123642 | 2494.66 | 1.50% |
| 2024-02-20 | 1.87 | 1.93 | 0.05 | 2.66% | 1.83 | 1.95 | 107700 | 2048.24 | 1.31% |
| 2024-02-19 | 1.79 | 1.88 | 0.09 | 5.03% | 1.77 | 1.94 | 170215 | 3164.56 | 2.06% |
| 2024-02-08 | 1.73 | 1.79 | 0.03 | 1.70% | 1.58 | 1.83 | 308485 | 5149.03 | 3.74% |
| 2024-02-07 | 1.90 | 1.76 | -0.19 | -9.74% | 1.76 | 1.93 | 170319 | 3045.41 | 2.06% |
| 2024-02-06 | 2.00 | 1.95 | -0.22 | -10.14% | 1.95 | 2.06 | 183768 | 3622.11 | 2.23% |
| 2024-02-05 | 2.41 | 2.17 | -0.24 | -9.96% | 2.17 | 2.42 | 134240 | 2975.51 | 1.63% |
| 2024-02-02 | 2.52 | 2.41 | -0.09 | -3.60% | 2.35 | 2.65 | 146644 | 3683.01 | 1.78% |
| 2024-02-01 | 2.61 | 2.50 | -0.14 | -5.30% | 2.46 | 2.64 | 129718 | 3301.86 | 1.57% |
| 2024-01-31 | 2.71 | 2.64 | -0.19 | -6.71% | 2.63 | 2.88 | 139151 | 3782.30 | 1.69% |
| 2024-01-30 | 2.98 | 2.83 | -0.17 | -5.67% | 2.79 | 3.01 | 116256 | 3355.89 | 1.41% |