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 | 1.67 | 1.67 | -0.01 | -0.60% | 1.62 | 1.74 | 417198 | 6997.52 | 5.29% |
| 2024-05-08 | 1.61 | 1.68 | 0.04 | 2.44% | 1.60 | 1.70 | 671131 | 11066.57 | 8.51% |
| 2024-05-07 | 1.65 | 1.64 | 0.03 | 1.86% | 1.53 | 1.69 | 1190916 | 19301.64 | 15.10% |
| 2024-05-06 | 1.61 | 1.61 | -0.08 | -4.73% | 1.61 | 1.61 | 141602 | 2279.79 | 1.79% |
| 2024-04-29 | 1.60 | 1.69 | 0.09 | 5.63% | 1.55 | 1.69 | 420456 | 6906.56 | 5.33% |
| 2024-04-26 | 1.60 | 1.60 | -0.06 | -3.61% | 1.58 | 1.64 | 335775 | 5397.75 | 4.26% |
| 2024-04-25 | 1.57 | 1.66 | 0.09 | 5.73% | 1.55 | 1.70 | 349110 | 5757.39 | 4.43% |
| 2024-04-24 | 1.59 | 1.57 | -0.02 | -1.26% | 1.55 | 1.62 | 221926 | 3487.82 | 2.81% |
| 2024-04-23 | 1.48 | 1.59 | -0.04 | -2.45% | 1.48 | 1.62 | 293615 | 4622.32 | 3.72% |
| 2024-04-22 | 1.68 | 1.63 | -0.04 | -2.40% | 1.63 | 1.70 | 151616 | 2503.79 | 1.92% |
| 2024-04-19 | 1.70 | 1.67 | -0.02 | -1.18% | 1.65 | 1.72 | 167845 | 2827.98 | 2.13% |
| 2024-04-18 | 1.76 | 1.69 | -0.03 | -1.74% | 1.68 | 1.76 | 219141 | 3744.41 | 2.78% |
| 2024-04-17 | 1.59 | 1.72 | 0.11 | 6.83% | 1.56 | 1.76 | 340518 | 5784.54 | 4.32% |
| 2024-04-16 | 1.78 | 1.61 | -0.18 | -10.06% | 1.61 | 1.79 | 354256 | 5825.92 | 4.49% |
| 2024-04-15 | 1.96 | 1.79 | -0.16 | -8.21% | 1.76 | 2.00 | 425525 | 7737.39 | 5.39% |
| 2024-04-12 | 2.00 | 1.95 | -0.09 | -4.41% | 1.94 | 2.06 | 322780 | 6385.22 | 4.09% |
| 2024-04-11 | 2.06 | 2.04 | -0.05 | -2.39% | 2.02 | 2.07 | 258846 | 5288.05 | 3.28% |
| 2024-04-10 | 2.06 | 2.09 | 0.03 | 1.46% | 2.04 | 2.20 | 359800 | 7586.88 | 4.56% |
| 2024-04-09 | 2.04 | 2.06 | 0.02 | 0.98% | 2.00 | 2.10 | 235847 | 4863.79 | 2.99% |
| 2024-04-08 | 2.14 | 2.04 | -0.13 | -5.99% | 2.00 | 2.14 | 436310 | 8954.27 | 5.53% |
| 2024-04-03 | 2.25 | 2.17 | -0.20 | -8.44% | 2.14 | 2.28 | 824468 | 18026.00 | 10.45% |
| 2024-04-02 | 2.11 | 2.37 | 0.10 | 4.41% | 2.11 | 2.50 | 910358 | 20776.10 | 11.54% |
| 2024-04-01 | 2.27 | 2.27 | -0.25 | -9.92% | 2.27 | 2.27 | 313412 | 7114.45 | 3.97% |
| 2024-03-29 | 2.54 | 2.52 | -0.05 | -1.95% | 2.50 | 2.60 | 292058 | 7405.27 | 3.70% |
| 2024-03-28 | 2.49 | 2.57 | 0.01 | 0.39% | 2.41 | 2.61 | 466098 | 11739.82 | 5.91% |
| 2024-03-27 | 2.47 | 2.56 | 0.09 | 3.64% | 2.42 | 2.59 | 625012 | 15785.12 | 7.92% |
| 2024-03-26 | 2.40 | 2.47 | 0.03 | 1.23% | 2.35 | 2.48 | 437692 | 10596.66 | 5.55% |
| 2024-03-25 | 2.55 | 2.44 | -0.11 | -4.31% | 2.44 | 2.60 | 474990 | 11968.12 | 6.02% |
| 2024-03-22 | 2.64 | 2.55 | -0.13 | -4.85% | 2.52 | 2.67 | 615609 | 15823.33 | 7.80% |
| 2024-03-21 | 2.70 | 2.68 | -0.11 | -3.94% | 2.65 | 2.74 | 844106 | 22686.86 | 10.70% |
| 2024-03-20 | 2.73 | 2.79 | 0.13 | 4.89% | 2.55 | 2.92 | 1493644 | 41013.70 | 18.93% |
| 2024-03-19 | 2.42 | 2.66 | 0.24 | 9.92% | 2.40 | 2.66 | 732573 | 18879.04 | 9.29% |
| 2024-03-18 | 2.42 | 2.42 | 0.08 | 3.42% | 2.33 | 2.44 | 602203 | 14365.57 | 7.63% |
| 2024-03-15 | 2.30 | 2.34 | -0.03 | -1.27% | 2.26 | 2.36 | 389551 | 9054.71 | 4.94% |
| 2024-03-14 | 2.44 | 2.37 | 0.02 | 0.85% | 2.32 | 2.50 | 618437 | 14889.80 | 7.84% |
| 2024-03-13 | 2.36 | 2.35 | -0.07 | -2.89% | 2.33 | 2.40 | 457233 | 10746.03 | 5.80% |
| 2024-03-12 | 2.40 | 2.42 | 0.05 | 2.11% | 2.39 | 2.54 | 597313 | 14598.15 | 7.57% |
| 2024-03-11 | 2.39 | 2.37 | -0.08 | -3.27% | 2.29 | 2.44 | 626005 | 14708.84 | 7.94% |
| 2024-03-08 | 2.41 | 2.45 | -0.03 | -1.21% | 2.41 | 2.60 | 751010 | 18744.84 | 9.52% |
| 2024-03-07 | 2.35 | 2.48 | 0.11 | 4.64% | 2.30 | 2.60 | 963245 | 23699.51 | 12.21% |
| 2024-03-06 | 2.34 | 2.37 | -0.07 | -2.87% | 2.29 | 2.40 | 696294 | 16313.04 | 8.83% |
| 2024-03-05 | 2.35 | 2.44 | 0.16 | 7.02% | 2.30 | 2.49 | 1369393 | 32854.90 | 17.36% |
| 2024-03-04 | 2.07 | 2.28 | 0.21 | 10.14% | 2.03 | 2.28 | 750443 | 16795.34 | 9.51% |
| 2024-03-01 | 2.10 | 2.07 | -0.07 | -3.27% | 2.03 | 2.15 | 550770 | 11455.81 | 6.98% |
| 2024-02-29 | 1.98 | 2.14 | 0.02 | 0.94% | 1.91 | 2.20 | 848729 | 17571.92 | 10.76% |
| 2024-02-28 | 2.21 | 2.12 | -0.23 | -9.79% | 2.12 | 2.36 | 1197116 | 26623.39 | 15.17% |
| 2024-02-27 | 2.56 | 2.35 | -0.09 | -3.69% | 2.20 | 2.68 | 1637898 | 39938.73 | 20.76% |
| 2024-02-26 | 2.44 | 2.44 | 0.22 | 9.91% | 2.29 | 2.44 | 308139 | 7450.80 | 3.91% |
| 2024-02-23 | 2.22 | 2.22 | 0.20 | 9.90% | 2.05 | 2.22 | 551316 | 12140.22 | 6.99% |
| 2024-02-22 | 1.86 | 2.02 | 0.18 | 9.78% | 1.85 | 2.02 | 609360 | 12028.43 | 7.72% |
| 2024-02-21 | 1.83 | 1.84 | 0.17 | 10.18% | 1.70 | 1.84 | 663652 | 11849.42 | 8.41% |
| 2024-02-20 | 1.57 | 1.67 | 0.15 | 9.87% | 1.52 | 1.67 | 346214 | 5611.35 | 4.39% |
| 2024-02-19 | 1.38 | 1.52 | 0.14 | 10.14% | 1.36 | 1.52 | 694029 | 9972.34 | 8.80% |
| 2024-02-08 | 1.26 | 1.38 | -0.01 | -0.72% | 1.25 | 1.45 | 946238 | 12563.69 | 11.99% |
| 2024-02-07 | 1.54 | 1.39 | -0.15 | -9.74% | 1.39 | 1.55 | 693326 | 9740.82 | 8.79% |
| 2024-02-06 | 1.51 | 1.54 | -0.14 | -8.33% | 1.51 | 1.61 | 714094 | 10969.77 | 9.05% |
| 2024-02-05 | 1.75 | 1.68 | -0.19 | -10.16% | 1.68 | 1.75 | 103843 | 1764.39 | 1.32% |
| 2024-02-02 | 1.87 | 1.87 | -0.21 | -10.10% | 1.87 | 1.90 | 659024 | 12360.03 | 8.35% |
| 2024-02-01 | 2.08 | 2.08 | -0.23 | -9.96% | 2.08 | 2.08 | 77810 | 1618.45 | 0.99% |
| 2024-01-31 | 2.31 | 2.31 | -0.26 | -10.12% | 2.31 | 2.31 | 42324 | 977.68 | 0.54% |
| 2024-01-30 | 2.57 | 2.57 | -0.28 | -9.82% | 2.57 | 2.57 | 98238 | 2524.72 | 1.25% |