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 | 2.04 | 2.04 | 0.19 | 10.27% | 2.04 | 2.04 | 123903 | 2527.61 | 1.20% |
| 2024-05-08 | 1.90 | 1.85 | -0.05 | -2.63% | 1.85 | 1.90 | 155611 | 2903.27 | 1.50% |
| 2024-05-07 | 1.86 | 1.90 | 0.04 | 2.15% | 1.84 | 1.92 | 260313 | 4906.36 | 2.51% |
| 2024-05-06 | 1.85 | 1.86 | 0.01 | 0.54% | 1.85 | 1.89 | 178410 | 3328.72 | 1.72% |
| 2024-04-30 | 1.92 | 1.85 | -0.06 | -3.14% | 1.83 | 1.93 | 297435 | 5548.59 | 2.87% |
| 2024-04-29 | 1.86 | 1.91 | 0.11 | 6.11% | 1.84 | 1.92 | 371318 | 7002.78 | 3.58% |
| 2024-04-26 | 1.77 | 1.80 | 0.04 | 2.27% | 1.75 | 1.82 | 279702 | 5003.19 | 2.70% |
| 2024-04-25 | 1.80 | 1.76 | -0.02 | -1.12% | 1.76 | 1.80 | 197180 | 3510.69 | 1.90% |
| 2024-04-24 | 1.78 | 1.78 | 0.00 | 0.00% | 1.75 | 1.79 | 294771 | 5200.15 | 2.84% |
| 2024-04-23 | 1.81 | 1.78 | -0.02 | -1.11% | 1.78 | 1.85 | 176689 | 3184.42 | 1.70% |
| 2024-04-22 | 1.72 | 1.80 | 0.05 | 2.86% | 1.68 | 1.81 | 368122 | 6448.40 | 3.55% |
| 2024-04-19 | 1.78 | 1.75 | -0.04 | -2.23% | 1.73 | 1.81 | 301773 | 5328.70 | 2.91% |
| 2024-04-18 | 1.79 | 1.79 | 0.01 | 0.56% | 1.75 | 1.86 | 434941 | 7838.29 | 4.20% |
| 2024-04-17 | 1.62 | 1.78 | 0.15 | 9.20% | 1.62 | 1.79 | 568363 | 9840.67 | 5.48% |
| 2024-04-16 | 1.80 | 1.63 | -0.18 | -9.94% | 1.63 | 1.80 | 376014 | 6267.17 | 3.63% |
| 2024-04-15 | 1.90 | 1.81 | -0.15 | -7.65% | 1.77 | 1.94 | 548075 | 10045.74 | 5.29% |
| 2024-04-12 | 2.00 | 1.96 | -0.05 | -2.49% | 1.95 | 2.02 | 286362 | 5671.59 | 2.76% |
| 2024-04-11 | 2.00 | 2.01 | 0.00 | 0.00% | 1.99 | 2.03 | 250145 | 5035.46 | 2.41% |
| 2024-04-10 | 2.08 | 2.01 | -0.08 | -3.83% | 1.99 | 2.09 | 377037 | 7632.22 | 3.64% |
| 2024-04-09 | 2.10 | 2.09 | -0.01 | -0.48% | 2.06 | 2.13 | 300333 | 6271.29 | 2.90% |
| 2024-04-08 | 2.16 | 2.10 | -0.08 | -3.67% | 2.10 | 2.17 | 375566 | 8009.27 | 3.62% |
| 2024-04-03 | 2.24 | 2.18 | -0.06 | -2.68% | 2.14 | 2.24 | 415975 | 9048.91 | 4.01% |
| 2024-04-02 | 2.20 | 2.24 | 0.03 | 1.36% | 2.19 | 2.26 | 536200 | 11948.80 | 5.17% |
| 2024-04-01 | 2.22 | 2.21 | -0.01 | -0.45% | 2.18 | 2.23 | 445011 | 9800.13 | 4.29% |
| 2024-03-29 | 2.26 | 2.22 | -0.06 | -2.63% | 2.18 | 2.27 | 602611 | 13373.71 | 5.81% |
| 2024-03-28 | 2.24 | 2.28 | 0.08 | 3.64% | 2.22 | 2.30 | 912435 | 20662.88 | 8.80% |
| 2024-03-27 | 2.17 | 2.20 | 0.03 | 1.38% | 2.14 | 2.25 | 985790 | 21742.13 | 9.51% |
| 2024-03-26 | 2.19 | 2.17 | -0.04 | -1.81% | 2.10 | 2.21 | 780509 | 16817.04 | 7.53% |
| 2024-03-25 | 2.27 | 2.21 | -0.07 | -3.07% | 2.19 | 2.30 | 774821 | 17392.17 | 7.47% |
| 2024-03-22 | 2.36 | 2.28 | -0.12 | -5.00% | 2.26 | 2.39 | 1139075 | 26150.90 | 10.99% |
| 2024-03-21 | 2.47 | 2.40 | -0.11 | -4.38% | 2.40 | 2.49 | 1200783 | 29150.39 | 11.58% |
| 2024-03-20 | 2.45 | 2.51 | -0.01 | -0.40% | 2.43 | 2.57 | 1516717 | 37782.76 | 14.63% |
| 2024-03-19 | 2.53 | 2.52 | -0.14 | -5.26% | 2.47 | 2.60 | 2213973 | 56040.66 | 21.36% |
| 2024-03-18 | 3.19 | 2.66 | -0.24 | -8.28% | 2.62 | 3.19 | 3582332 | 99372.07 | 34.56% |
| 2024-03-15 | 2.90 | 2.90 | 0.26 | 9.85% | 2.54 | 2.90 | 2401877 | 68020.06 | 23.17% |
| 2024-03-14 | 2.64 | 2.64 | 0.24 | 10.00% | 2.64 | 2.64 | 157265 | 4151.80 | 1.52% |
| 2024-03-13 | 2.40 | 2.40 | 0.22 | 10.09% | 2.40 | 2.40 | 177702 | 4264.85 | 1.71% |
| 2024-03-12 | 2.08 | 2.18 | 0.20 | 10.10% | 2.05 | 2.18 | 335030 | 7182.92 | 3.23% |
| 2024-03-11 | 1.81 | 1.98 | 0.18 | 10.00% | 1.79 | 1.98 | 306972 | 5822.51 | 2.96% |
| 2024-03-08 | 1.78 | 1.80 | 0.01 | 0.56% | 1.77 | 1.82 | 131777 | 2359.28 | 1.27% |
| 2024-03-07 | 1.82 | 1.79 | -0.03 | -1.65% | 1.79 | 1.85 | 181973 | 3307.94 | 1.76% |
| 2024-03-06 | 1.83 | 1.82 | 0.01 | 0.55% | 1.78 | 1.84 | 201373 | 3657.40 | 1.94% |
| 2024-03-05 | 1.92 | 1.81 | -0.10 | -5.24% | 1.80 | 1.92 | 288309 | 5296.67 | 2.78% |
| 2024-03-04 | 1.92 | 1.91 | 0.01 | 0.53% | 1.88 | 2.03 | 391006 | 7568.53 | 3.77% |
| 2024-03-01 | 1.86 | 1.90 | 0.07 | 3.83% | 1.86 | 1.94 | 437971 | 8255.49 | 4.22% |
| 2024-02-29 | 1.73 | 1.83 | 0.03 | 1.67% | 1.68 | 1.84 | 422834 | 7601.19 | 4.08% |
| 2024-02-28 | 1.82 | 1.80 | -0.02 | -1.10% | 1.77 | 2.00 | 617790 | 11539.94 | 5.96% |
| 2024-02-27 | 1.85 | 1.82 | -0.03 | -1.62% | 1.77 | 1.85 | 508831 | 9145.09 | 4.91% |
| 2024-02-26 | 1.73 | 1.85 | 0.17 | 10.12% | 1.69 | 1.85 | 474925 | 8576.60 | 4.58% |
| 2024-02-23 | 1.64 | 1.68 | 0.04 | 2.44% | 1.63 | 1.70 | 238186 | 3951.40 | 2.30% |
| 2024-02-22 | 1.61 | 1.64 | 0.04 | 2.50% | 1.59 | 1.68 | 263985 | 4320.33 | 2.55% |
| 2024-02-21 | 1.51 | 1.60 | 0.09 | 5.96% | 1.49 | 1.66 | 382641 | 6095.62 | 3.69% |
| 2024-02-20 | 1.59 | 1.51 | 0.04 | 2.72% | 1.48 | 1.59 | 381640 | 5806.37 | 3.68% |
| 2024-02-19 | 1.39 | 1.47 | 0.13 | 9.70% | 1.39 | 1.47 | 114827 | 1663.79 | 1.11% |
| 2024-02-08 | 1.16 | 1.34 | 0.11 | 8.94% | 1.16 | 1.35 | 401510 | 5046.64 | 3.87% |
| 2024-02-07 | 1.37 | 1.23 | -0.14 | -10.22% | 1.23 | 1.38 | 430003 | 5447.42 | 4.15% |
| 2024-02-06 | 1.32 | 1.37 | -0.07 | -4.86% | 1.30 | 1.48 | 442265 | 5950.68 | 4.27% |
| 2024-02-05 | 1.59 | 1.44 | -0.16 | -10.00% | 1.44 | 1.61 | 234304 | 3428.22 | 2.26% |
| 2024-02-02 | 1.71 | 1.60 | -0.10 | -5.88% | 1.54 | 1.76 | 255060 | 4197.88 | 2.46% |
| 2024-02-01 | 1.73 | 1.70 | -0.04 | -2.30% | 1.67 | 1.76 | 199877 | 3427.13 | 1.93% |
| 2024-01-31 | 1.84 | 1.74 | -0.12 | -6.45% | 1.74 | 1.87 | 190153 | 3411.60 | 1.83% |