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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-29 | 1.41 | 1.49 | 0.07 | 4.93% | 1.36 | 1.49 | 133054 | 1935.18 | 3.86% |
| 2024-04-26 | 1.40 | 1.42 | -0.05 | -3.40% | 1.40 | 1.47 | 257275 | 3634.40 | 7.46% |
| 2024-04-25 | 1.47 | 1.47 | -0.08 | -5.16% | 1.47 | 1.47 | 4800 | 70.56 | 0.14% |
| 2024-04-24 | 1.55 | 1.55 | -0.08 | -4.91% | 1.55 | 1.55 | 4331 | 67.13 | 0.13% |
| 2024-04-23 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 2338 | 38.11 | 0.07% |
| 2024-04-22 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 7366 | 126.70 | 0.21% |
| 2024-04-19 | 1.81 | 1.81 | -0.10 | -5.24% | 1.81 | 1.81 | 16044 | 290.40 | 0.47% |
| 2024-04-18 | 1.91 | 1.91 | -0.10 | -4.98% | 1.91 | 1.91 | 14228 | 271.75 | 0.41% |
| 2024-04-17 | 2.01 | 2.01 | -0.11 | -5.19% | 2.01 | 2.01 | 3235 | 65.02 | 0.09% |
| 2024-04-16 | 2.12 | 2.12 | -0.11 | -4.93% | 2.12 | 2.12 | 1120 | 23.74 | 0.03% |
| 2024-04-15 | 2.23 | 2.23 | -0.12 | -5.11% | 2.23 | 2.23 | 4710 | 105.03 | 0.14% |
| 2024-04-12 | 2.41 | 2.35 | -0.05 | -2.08% | 2.33 | 2.41 | 32217 | 761.96 | 0.93% |
| 2024-04-11 | 2.32 | 2.40 | 0.01 | 0.42% | 2.31 | 2.45 | 31050 | 747.04 | 0.90% |
| 2024-04-10 | 2.45 | 2.39 | -0.06 | -2.45% | 2.33 | 2.45 | 58405 | 1386.42 | 1.69% |
| 2024-04-09 | 2.51 | 2.45 | -0.10 | -3.92% | 2.42 | 2.56 | 60457 | 1485.16 | 1.75% |
| 2024-04-08 | 2.64 | 2.55 | -0.11 | -4.14% | 2.54 | 2.64 | 50416 | 1296.86 | 1.46% |
| 2024-04-03 | 2.60 | 2.66 | 0.05 | 1.92% | 2.49 | 2.69 | 78628 | 2047.12 | 2.28% |
| 2024-04-02 | 2.57 | 2.61 | 0.04 | 1.56% | 2.57 | 2.67 | 78729 | 2058.77 | 2.28% |
| 2024-04-01 | 2.57 | 2.57 | -0.14 | -5.17% | 2.57 | 2.68 | 99613 | 2579.35 | 2.89% |
| 2024-03-29 | 2.84 | 2.71 | -0.14 | -4.91% | 2.71 | 2.85 | 29622 | 812.09 | 0.86% |
| 2024-03-28 | 2.88 | 2.85 | -0.05 | -1.72% | 2.85 | 2.92 | 38607 | 1113.71 | 1.12% |
| 2024-03-27 | 3.03 | 2.90 | -0.15 | -4.92% | 2.90 | 3.07 | 23041 | 689.04 | 0.67% |
| 2024-03-26 | 3.04 | 3.05 | 0.00 | 0.00% | 2.99 | 3.08 | 26960 | 818.44 | 0.78% |
| 2024-03-25 | 3.12 | 3.05 | -0.08 | -2.56% | 3.05 | 3.14 | 36692 | 1133.23 | 1.06% |
| 2024-03-22 | 3.10 | 3.13 | 0.03 | 0.97% | 3.06 | 3.15 | 42536 | 1317.45 | 1.23% |
| 2024-03-21 | 3.20 | 3.10 | -0.09 | -2.82% | 3.09 | 3.21 | 54077 | 1694.76 | 1.57% |
| 2024-03-20 | 3.15 | 3.19 | 0.02 | 0.63% | 3.15 | 3.20 | 24647 | 783.74 | 0.71% |
| 2024-03-19 | 3.16 | 3.17 | 0.00 | 0.00% | 3.15 | 3.24 | 42733 | 1362.71 | 1.24% |
| 2024-03-18 | 3.17 | 3.17 | -0.01 | -0.31% | 3.13 | 3.18 | 43611 | 1372.99 | 1.26% |
| 2024-03-15 | 3.09 | 3.18 | 0.07 | 2.25% | 3.08 | 3.21 | 49329 | 1556.64 | 1.43% |
| 2024-03-14 | 3.11 | 3.11 | 0.00 | 0.00% | 3.06 | 3.13 | 33861 | 1049.02 | 0.98% |
| 2024-03-13 | 3.16 | 3.11 | -0.05 | -1.58% | 3.08 | 3.17 | 49801 | 1555.98 | 1.44% |
| 2024-03-12 | 3.12 | 3.16 | 0.01 | 0.32% | 3.10 | 3.21 | 49028 | 1542.46 | 1.42% |
| 2024-03-11 | 3.11 | 3.15 | 0.07 | 2.27% | 3.06 | 3.16 | 39799 | 1237.53 | 1.15% |
| 2024-03-08 | 3.12 | 3.08 | -0.07 | -2.22% | 3.00 | 3.14 | 72360 | 2222.77 | 2.10% |
| 2024-03-07 | 3.26 | 3.15 | -0.03 | -0.94% | 3.13 | 3.27 | 94084 | 3016.89 | 2.73% |
| 2024-03-06 | 3.07 | 3.18 | 0.15 | 4.95% | 3.04 | 3.18 | 37890 | 1189.82 | 1.10% |
| 2024-03-05 | 3.05 | 3.03 | -0.05 | -1.62% | 3.01 | 3.08 | 44116 | 1343.88 | 1.28% |
| 2024-03-04 | 3.14 | 3.08 | -0.07 | -2.22% | 3.07 | 3.18 | 52828 | 1642.03 | 1.53% |
| 2024-03-01 | 3.10 | 3.15 | 0.04 | 1.29% | 3.05 | 3.17 | 54198 | 1685.65 | 1.57% |
| 2024-02-29 | 2.95 | 3.11 | 0.12 | 4.01% | 2.94 | 3.11 | 66746 | 2033.30 | 1.93% |
| 2024-02-28 | 3.15 | 2.99 | -0.14 | -4.47% | 2.98 | 3.27 | 103251 | 3239.42 | 2.99% |
| 2024-02-27 | 3.07 | 3.13 | 0.04 | 1.29% | 3.05 | 3.13 | 64000 | 1982.85 | 1.86% |
| 2024-02-26 | 2.99 | 3.09 | 0.09 | 3.00% | 2.97 | 3.15 | 101816 | 3129.12 | 2.95% |
| 2024-02-23 | 2.93 | 3.00 | 0.07 | 2.39% | 2.85 | 3.03 | 79315 | 2330.40 | 2.30% |
| 2024-02-22 | 2.87 | 2.93 | 0.04 | 1.38% | 2.82 | 2.96 | 75893 | 2189.88 | 2.20% |
| 2024-02-21 | 2.92 | 2.89 | -0.02 | -0.69% | 2.87 | 3.02 | 82840 | 2439.57 | 2.40% |
| 2024-02-20 | 2.75 | 2.91 | 0.14 | 5.05% | 2.69 | 2.91 | 64885 | 1843.67 | 1.88% |
| 2024-02-19 | 2.64 | 2.77 | 0.09 | 3.36% | 2.64 | 2.80 | 51738 | 1413.04 | 1.50% |