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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 1.14 | 1.14 | 0.05 | 4.59% | 1.13 | 1.14 | 789986 | 9004.82 | 2.53% |
| 2024-05-10 | 1.12 | 1.09 | -0.06 | -5.22% | 1.09 | 1.13 | 1519926 | 16691.28 | 4.88% |
| 2024-05-09 | 1.18 | 1.15 | 0.01 | 0.88% | 1.13 | 1.19 | 1324311 | 15451.62 | 4.25% |
| 2024-05-08 | 1.20 | 1.14 | -0.06 | -5.00% | 1.14 | 1.21 | 1702883 | 19830.48 | 5.46% |
| 2024-05-07 | 1.20 | 1.20 | -0.02 | -1.64% | 1.16 | 1.28 | 3298532 | 39470.62 | 10.58% |
| 2024-05-06 | 1.22 | 1.22 | -0.06 | -4.69% | 1.22 | 1.22 | 100673 | 1228.21 | 0.32% |
| 2024-04-29 | 1.16 | 1.28 | 0.02 | 1.59% | 1.16 | 1.32 | 1799682 | 22344.65 | 5.78% |
| 2024-04-26 | 1.29 | 1.26 | -0.06 | -4.55% | 1.25 | 1.31 | 1236399 | 15826.25 | 3.97% |
| 2024-04-25 | 1.30 | 1.32 | 0.02 | 1.54% | 1.28 | 1.38 | 1017924 | 13563.56 | 3.27% |
| 2024-04-24 | 1.26 | 1.30 | 0.01 | 0.78% | 1.21 | 1.31 | 1096788 | 13983.54 | 3.52% |
| 2024-04-23 | 1.33 | 1.29 | -0.05 | -3.73% | 1.28 | 1.39 | 1136719 | 14993.28 | 3.65% |
| 2024-04-22 | 1.36 | 1.34 | -0.08 | -5.63% | 1.31 | 1.41 | 886292 | 12011.47 | 2.85% |
| 2024-04-19 | 1.49 | 1.42 | -0.09 | -5.96% | 1.41 | 1.50 | 1088666 | 15732.30 | 3.50% |
| 2024-04-18 | 1.50 | 1.51 | 0.07 | 4.86% | 1.45 | 1.55 | 1597822 | 23935.52 | 5.13% |
| 2024-04-17 | 1.29 | 1.44 | 0.13 | 9.92% | 1.29 | 1.44 | 949774 | 13421.84 | 3.05% |
| 2024-04-16 | 1.43 | 1.31 | -0.15 | -10.27% | 1.31 | 1.45 | 1372598 | 18333.98 | 4.41% |
| 2024-04-15 | 1.53 | 1.46 | -0.13 | -8.18% | 1.43 | 1.57 | 1376179 | 20252.70 | 4.42% |
| 2024-04-12 | 1.64 | 1.59 | -0.05 | -3.05% | 1.58 | 1.66 | 599419 | 9681.24 | 1.93% |
| 2024-04-11 | 1.63 | 1.64 | 0.00 | 0.00% | 1.61 | 1.70 | 772198 | 12768.65 | 2.48% |
| 2024-04-10 | 1.72 | 1.64 | -0.07 | -4.09% | 1.60 | 1.72 | 975907 | 16005.53 | 3.13% |
| 2024-04-09 | 1.68 | 1.71 | 0.01 | 0.59% | 1.68 | 1.76 | 786932 | 13538.25 | 2.53% |
| 2024-04-08 | 1.80 | 1.70 | -0.14 | -7.61% | 1.70 | 1.80 | 1302792 | 22700.77 | 4.18% |
| 2024-04-03 | 1.88 | 1.84 | -0.05 | -2.65% | 1.81 | 1.89 | 873741 | 16090.60 | 2.81% |
| 2024-04-02 | 1.92 | 1.89 | -0.03 | -1.56% | 1.89 | 1.95 | 1020834 | 19521.37 | 3.28% |
| 2024-04-01 | 1.90 | 1.92 | 0.00 | 0.00% | 1.89 | 1.96 | 1061622 | 20398.16 | 3.41% |
| 2024-03-29 | 2.02 | 1.92 | -0.07 | -3.52% | 1.92 | 2.05 | 1831549 | 36008.89 | 5.88% |
| 2024-03-28 | 1.79 | 1.99 | 0.18 | 9.94% | 1.77 | 1.99 | 1913726 | 36922.27 | 6.15% |
| 2024-03-27 | 1.90 | 1.81 | -0.15 | -7.65% | 1.80 | 1.94 | 1672163 | 30900.95 | 5.37% |
| 2024-03-26 | 2.09 | 1.96 | -0.15 | -7.11% | 1.91 | 2.12 | 2051343 | 41321.02 | 6.59% |
| 2024-03-25 | 2.11 | 2.11 | -0.03 | -1.40% | 2.09 | 2.22 | 1633062 | 35152.84 | 5.25% |
| 2024-03-22 | 2.11 | 2.14 | 0.01 | 0.47% | 2.08 | 2.24 | 1836196 | 39429.28 | 5.90% |
| 2024-03-21 | 2.13 | 2.13 | -0.04 | -1.84% | 2.11 | 2.15 | 1541293 | 32778.08 | 4.95% |
| 2024-03-20 | 2.08 | 2.17 | 0.06 | 2.84% | 2.06 | 2.30 | 2544464 | 55459.02 | 8.17% |
| 2024-03-19 | 2.11 | 2.11 | -0.07 | -3.21% | 2.10 | 2.17 | 1821775 | 38719.83 | 5.85% |
| 2024-03-18 | 2.09 | 2.18 | 0.07 | 3.32% | 2.08 | 2.21 | 2038796 | 43667.14 | 6.55% |
| 2024-03-15 | 2.14 | 2.11 | -0.07 | -3.21% | 2.08 | 2.14 | 1541522 | 32408.70 | 4.95% |
| 2024-03-14 | 2.08 | 2.18 | 0.08 | 3.81% | 2.05 | 2.24 | 2554762 | 54652.10 | 8.21% |
| 2024-03-13 | 2.14 | 2.10 | -0.06 | -2.78% | 2.08 | 2.18 | 1883435 | 39881.15 | 6.05% |
| 2024-03-12 | 2.28 | 2.16 | -0.13 | -5.68% | 2.16 | 2.30 | 2535106 | 55717.35 | 8.14% |
| 2024-03-11 | 2.17 | 2.29 | 0.05 | 2.23% | 2.11 | 2.32 | 3008472 | 66590.96 | 9.66% |
| 2024-03-08 | 2.43 | 2.24 | -0.03 | -1.32% | 2.06 | 2.50 | 5313383 | 123299.48 | 17.07% |
| 2024-03-07 | 2.09 | 2.27 | 0.21 | 10.19% | 2.07 | 2.27 | 2291336 | 50472.56 | 7.36% |
| 2024-03-06 | 2.00 | 2.06 | 0.19 | 10.16% | 1.96 | 2.06 | 3932209 | 79577.30 | 12.63% |
| 2024-03-05 | 1.80 | 1.87 | 0.17 | 10.00% | 1.79 | 1.87 | 909971 | 16859.36 | 2.92% |
| 2024-03-04 | 1.73 | 1.70 | -0.05 | -2.86% | 1.66 | 1.74 | 1389086 | 23612.90 | 4.46% |
| 2024-03-01 | 1.78 | 1.75 | 0.00 | 0.00% | 1.73 | 1.84 | 1464553 | 25965.46 | 4.70% |
| 2024-02-29 | 1.63 | 1.75 | 0.02 | 1.16% | 1.63 | 1.79 | 1909897 | 32881.87 | 6.14% |
| 2024-02-28 | 1.92 | 1.73 | -0.19 | -9.90% | 1.73 | 1.95 | 2653936 | 48124.96 | 8.53% |
| 2024-02-27 | 1.86 | 1.92 | -0.03 | -1.54% | 1.80 | 2.09 | 3178687 | 60514.93 | 10.21% |
| 2024-02-26 | 1.89 | 1.95 | 0.18 | 10.17% | 1.78 | 1.95 | 4009548 | 76562.09 | 12.88% |
| 2024-02-23 | 1.75 | 1.77 | 0.16 | 9.94% | 1.65 | 1.77 | 1869936 | 32778.67 | 6.01% |
| 2024-02-22 | 1.49 | 1.61 | 0.15 | 10.27% | 1.46 | 1.61 | 1854015 | 28546.77 | 5.96% |
| 2024-02-21 | 1.32 | 1.46 | 0.13 | 9.77% | 1.29 | 1.46 | 1742762 | 24342.08 | 5.60% |
| 2024-02-20 | 1.23 | 1.33 | 0.06 | 4.72% | 1.21 | 1.35 | 1854338 | 24010.75 | 5.96% |
| 2024-02-19 | 1.09 | 1.27 | 0.06 | 4.96% | 1.09 | 1.32 | 2694132 | 32347.18 | 8.65% |
| 2024-02-08 | 0.99 | 1.21 | 0.11 | 10.00% | 0.99 | 1.21 | 2744470 | 29465.12 | 8.82% |
| 2024-02-07 | 1.10 | 1.10 | -0.12 | -9.84% | 1.10 | 1.10 | 204149 | 2245.64 | 0.66% |
| 2024-02-06 | 1.22 | 1.22 | -0.13 | -9.63% | 1.22 | 1.22 | 221547 | 2702.87 | 0.71% |
| 2024-02-05 | 1.35 | 1.35 | -0.15 | -10.00% | 1.35 | 1.35 | 56963 | 769.00 | 0.18% |