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 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 212310 | 1656.02 | 1.87% |
| 2024-05-09 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 94779 | 777.19 | 0.84% |
| 2024-05-08 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.86 | 26178 | 225.13 | 0.23% |
| 2024-05-07 | 0.91 | 0.91 | -0.05 | -5.21% | 0.91 | 0.91 | 19524 | 177.67 | 0.17% |
| 2024-05-06 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 10574 | 101.51 | 0.09% |
| 2024-04-30 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.01 | 33700 | 340.37 | 0.30% |
| 2024-04-29 | 1.06 | 1.06 | -0.06 | -5.36% | 1.06 | 1.06 | 21069 | 223.33 | 0.19% |
| 2024-04-25 | 1.12 | 1.12 | -0.01 | -0.88% | 1.10 | 1.17 | 341222 | 3868.88 | 3.01% |
| 2024-04-24 | 1.08 | 1.13 | 0.05 | 4.63% | 1.07 | 1.14 | 339446 | 3780.77 | 2.99% |
| 2024-04-23 | 1.07 | 1.08 | -0.03 | -2.70% | 1.06 | 1.14 | 382845 | 4200.59 | 3.37% |
| 2024-04-22 | 1.11 | 1.11 | -0.12 | -9.76% | 1.11 | 1.15 | 516604 | 5765.41 | 4.55% |
| 2024-04-19 | 1.28 | 1.23 | -0.04 | -3.15% | 1.22 | 1.29 | 248399 | 3102.97 | 2.19% |
| 2024-04-18 | 1.31 | 1.27 | -0.05 | -3.79% | 1.23 | 1.32 | 312676 | 3990.60 | 2.76% |
| 2024-04-17 | 1.17 | 1.32 | 0.08 | 6.45% | 1.17 | 1.34 | 481620 | 6207.20 | 4.24% |
| 2024-04-16 | 1.32 | 1.24 | -0.14 | -10.14% | 1.24 | 1.35 | 283340 | 3571.39 | 2.50% |
| 2024-04-15 | 1.38 | 1.38 | -0.15 | -9.80% | 1.38 | 1.49 | 507568 | 7098.80 | 4.47% |
| 2024-04-12 | 1.61 | 1.53 | -0.07 | -4.38% | 1.53 | 1.64 | 396516 | 6242.90 | 3.49% |
| 2024-04-11 | 1.62 | 1.60 | -0.08 | -4.76% | 1.60 | 1.68 | 409534 | 6685.12 | 3.61% |
| 2024-04-10 | 1.64 | 1.68 | 0.04 | 2.44% | 1.62 | 1.72 | 570251 | 9540.05 | 5.03% |
| 2024-04-09 | 1.64 | 1.64 | -0.18 | -9.89% | 1.64 | 1.64 | 243594 | 3994.94 | 2.15% |
| 2024-04-08 | 1.95 | 1.82 | -0.20 | -9.90% | 1.82 | 1.95 | 183225 | 3378.75 | 1.61% |
| 2024-04-03 | 2.10 | 2.02 | -0.13 | -6.05% | 2.02 | 2.12 | 576456 | 11828.86 | 5.08% |
| 2024-04-02 | 2.01 | 2.15 | 0.13 | 6.44% | 2.01 | 2.22 | 895755 | 19205.82 | 7.89% |
| 2024-04-01 | 2.01 | 2.02 | 0.01 | 0.50% | 1.97 | 2.04 | 295898 | 5942.47 | 2.61% |
| 2024-03-29 | 2.00 | 2.01 | 0.00 | 0.00% | 1.98 | 2.07 | 271951 | 5468.58 | 2.40% |
| 2024-03-28 | 1.96 | 2.01 | 0.04 | 2.03% | 1.96 | 2.04 | 313655 | 6295.91 | 2.76% |
| 2024-03-27 | 2.06 | 1.97 | -0.13 | -6.19% | 1.97 | 2.08 | 373713 | 7526.25 | 3.29% |
| 2024-03-26 | 1.97 | 2.10 | 0.04 | 1.94% | 1.93 | 2.11 | 618709 | 12510.93 | 5.45% |
| 2024-03-25 | 2.09 | 2.06 | 0.00 | 0.00% | 2.06 | 2.25 | 652079 | 13866.37 | 5.75% |
| 2024-03-22 | 2.15 | 2.06 | -0.13 | -5.94% | 2.06 | 2.19 | 752501 | 15876.36 | 6.63% |
| 2024-03-21 | 2.16 | 2.19 | -0.01 | -0.45% | 2.11 | 2.29 | 1004291 | 21961.49 | 8.85% |
| 2024-03-20 | 2.38 | 2.20 | 0.04 | 1.85% | 2.17 | 2.38 | 1471098 | 33464.41 | 12.97% |
| 2024-03-19 | 1.97 | 2.16 | 0.20 | 10.20% | 1.96 | 2.16 | 447728 | 9457.40 | 3.95% |
| 2024-03-18 | 1.91 | 1.96 | 0.07 | 3.70% | 1.91 | 2.02 | 570612 | 11171.37 | 5.03% |
| 2024-03-15 | 1.84 | 1.89 | 0.05 | 2.72% | 1.80 | 1.91 | 433250 | 8050.07 | 3.82% |
| 2024-03-14 | 1.86 | 1.84 | -0.04 | -2.13% | 1.82 | 1.92 | 376134 | 7008.97 | 3.31% |
| 2024-03-13 | 1.94 | 1.88 | -0.06 | -3.09% | 1.86 | 1.95 | 419573 | 7909.67 | 3.70% |
| 2024-03-12 | 1.86 | 1.94 | 0.09 | 4.86% | 1.85 | 1.95 | 563821 | 10699.66 | 4.97% |
| 2024-03-11 | 1.84 | 1.85 | 0.02 | 1.09% | 1.80 | 1.88 | 338942 | 6232.39 | 2.99% |
| 2024-03-08 | 1.90 | 1.83 | -0.07 | -3.68% | 1.80 | 1.90 | 490147 | 8980.81 | 4.32% |
| 2024-03-07 | 1.84 | 1.90 | 0.08 | 4.40% | 1.79 | 1.96 | 728937 | 13713.53 | 6.42% |
| 2024-03-06 | 1.80 | 1.82 | 0.03 | 1.68% | 1.78 | 1.88 | 427793 | 7846.41 | 3.77% |
| 2024-03-05 | 1.90 | 1.79 | -0.10 | -5.29% | 1.78 | 1.91 | 448749 | 8155.93 | 3.95% |
| 2024-03-04 | 1.94 | 1.89 | -0.08 | -4.06% | 1.86 | 1.98 | 439680 | 8359.76 | 3.88% |
| 2024-03-01 | 2.05 | 1.97 | -0.10 | -4.83% | 1.95 | 2.06 | 475396 | 9452.73 | 4.19% |
| 2024-02-29 | 2.01 | 2.07 | -0.07 | -3.27% | 1.93 | 2.10 | 827397 | 16699.28 | 7.29% |
| 2024-02-28 | 2.04 | 2.14 | 0.10 | 4.90% | 2.04 | 2.24 | 1119256 | 24342.79 | 9.86% |
| 2024-02-27 | 1.98 | 2.04 | 0.06 | 3.03% | 1.93 | 2.04 | 524707 | 10512.16 | 4.62% |
| 2024-02-26 | 2.04 | 1.98 | -0.07 | -3.41% | 1.95 | 2.09 | 800676 | 16154.68 | 7.06% |
| 2024-02-23 | 1.84 | 2.05 | 0.19 | 10.22% | 1.79 | 2.05 | 853377 | 16507.56 | 7.52% |
| 2024-02-22 | 1.71 | 1.86 | 0.10 | 5.68% | 1.67 | 1.90 | 873090 | 15449.65 | 7.69% |
| 2024-02-21 | 1.56 | 1.76 | 0.16 | 10.00% | 1.54 | 1.76 | 701945 | 11909.85 | 6.19% |
| 2024-02-20 | 1.46 | 1.60 | 0.08 | 5.26% | 1.42 | 1.67 | 662241 | 10177.00 | 5.84% |
| 2024-02-19 | 1.39 | 1.52 | 0.02 | 1.33% | 1.35 | 1.56 | 805548 | 11541.38 | 7.10% |
| 2024-02-08 | 1.33 | 1.50 | 0.08 | 5.63% | 1.28 | 1.55 | 858895 | 11502.29 | 7.57% |
| 2024-02-07 | 1.43 | 1.42 | -0.16 | -10.13% | 1.42 | 1.50 | 681862 | 9723.15 | 6.01% |
| 2024-02-06 | 1.58 | 1.58 | -0.17 | -9.71% | 1.58 | 1.58 | 51957 | 820.92 | 0.46% |
| 2024-02-05 | 1.75 | 1.75 | -0.19 | -9.79% | 1.75 | 1.75 | 14166 | 247.90 | 0.12% |
| 2024-02-02 | 1.94 | 1.94 | -0.21 | -9.77% | 1.94 | 1.94 | 13901 | 269.68 | 0.12% |