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 | 1.41 | 1.41 | -0.07 | -4.73% | 1.41 | 1.41 | 12114 | 170.81 | 0.06% |
| 2024-05-10 | 1.48 | 1.48 | -0.08 | -5.13% | 1.48 | 1.48 | 23620 | 349.58 | 0.12% |
| 2024-05-09 | 1.56 | 1.56 | -0.08 | -4.88% | 1.56 | 1.56 | 16902 | 263.67 | 0.08% |
| 2024-05-08 | 1.64 | 1.64 | -0.09 | -5.20% | 1.64 | 1.64 | 21463 | 351.99 | 0.11% |
| 2024-05-07 | 1.73 | 1.73 | -0.09 | -4.95% | 1.73 | 1.73 | 18901 | 326.99 | 0.09% |
| 2024-05-06 | 1.82 | 1.82 | -0.10 | -5.21% | 1.82 | 1.82 | 8376 | 152.44 | 0.04% |
| 2024-04-29 | 1.86 | 1.92 | 0.06 | 3.23% | 1.86 | 1.95 | 397574 | 7625.24 | 2.03% |
| 2024-04-26 | 1.84 | 1.86 | 0.02 | 1.09% | 1.82 | 1.87 | 232502 | 4303.30 | 1.19% |
| 2024-04-25 | 1.86 | 1.84 | -0.04 | -2.13% | 1.82 | 1.88 | 252515 | 4670.49 | 1.29% |
| 2024-04-24 | 1.82 | 1.88 | 0.05 | 2.73% | 1.82 | 1.89 | 244746 | 4559.55 | 1.25% |
| 2024-04-23 | 1.79 | 1.83 | 0.04 | 2.23% | 1.79 | 1.84 | 254992 | 4652.87 | 1.30% |
| 2024-04-22 | 1.84 | 1.79 | -0.08 | -4.28% | 1.78 | 1.85 | 379288 | 6849.14 | 1.93% |
| 2024-04-19 | 1.85 | 1.87 | 0.00 | 0.00% | 1.84 | 1.94 | 312226 | 5872.03 | 1.59% |
| 2024-04-18 | 1.91 | 1.87 | -0.05 | -2.60% | 1.86 | 1.93 | 334587 | 6320.17 | 1.71% |
| 2024-04-17 | 1.81 | 1.92 | 0.10 | 5.49% | 1.81 | 1.95 | 359752 | 6865.34 | 1.83% |
| 2024-04-16 | 1.96 | 1.82 | -0.20 | -9.90% | 1.82 | 1.97 | 513946 | 9578.08 | 2.62% |
| 2024-04-15 | 2.11 | 2.02 | -0.10 | -4.72% | 1.91 | 2.12 | 567095 | 11307.02 | 2.89% |
| 2024-04-12 | 2.15 | 2.12 | -0.05 | -2.30% | 2.10 | 2.18 | 293378 | 6258.35 | 1.50% |
| 2024-04-11 | 2.15 | 2.17 | -0.01 | -0.46% | 2.15 | 2.22 | 298188 | 6513.51 | 1.52% |
| 2024-04-10 | 2.25 | 2.18 | -0.09 | -3.96% | 2.16 | 2.27 | 457228 | 10034.45 | 2.33% |
| 2024-04-09 | 2.28 | 2.27 | 0.01 | 0.44% | 2.23 | 2.29 | 349181 | 7894.21 | 1.78% |
| 2024-04-08 | 2.34 | 2.26 | -0.06 | -2.59% | 2.25 | 2.37 | 483382 | 11060.82 | 2.47% |
| 2024-04-03 | 2.41 | 2.32 | -0.13 | -5.31% | 2.32 | 2.42 | 1110473 | 26130.20 | 5.66% |
| 2024-04-02 | 2.22 | 2.45 | 0.22 | 9.87% | 2.22 | 2.45 | 976399 | 23390.28 | 4.98% |
| 2024-04-01 | 2.20 | 2.23 | 0.03 | 1.36% | 2.19 | 2.24 | 251105 | 5578.05 | 1.28% |
| 2024-03-29 | 2.22 | 2.20 | -0.02 | -0.90% | 2.17 | 2.24 | 217655 | 4783.40 | 1.11% |
| 2024-03-28 | 2.12 | 2.22 | 0.09 | 4.23% | 2.12 | 2.27 | 399358 | 8824.81 | 2.04% |
| 2024-03-27 | 2.24 | 2.13 | -0.11 | -4.91% | 2.11 | 2.26 | 369671 | 8059.94 | 1.89% |
| 2024-03-26 | 2.26 | 2.24 | -0.04 | -1.75% | 2.18 | 2.30 | 436006 | 9754.00 | 2.22% |
| 2024-03-25 | 2.35 | 2.28 | -0.10 | -4.20% | 2.28 | 2.39 | 422855 | 9835.63 | 2.16% |
| 2024-03-22 | 2.41 | 2.38 | -0.07 | -2.86% | 2.35 | 2.45 | 516116 | 12311.89 | 2.63% |
| 2024-03-21 | 2.43 | 2.45 | 0.02 | 0.82% | 2.41 | 2.52 | 669368 | 16480.98 | 3.41% |
| 2024-03-20 | 2.40 | 2.43 | 0.01 | 0.41% | 2.37 | 2.45 | 511391 | 12323.22 | 2.61% |
| 2024-03-19 | 2.37 | 2.42 | 0.04 | 1.68% | 2.35 | 2.47 | 837334 | 20256.01 | 4.27% |
| 2024-03-18 | 2.32 | 2.38 | 0.06 | 2.59% | 2.29 | 2.46 | 695370 | 16415.03 | 3.55% |
| 2024-03-15 | 2.29 | 2.32 | 0.02 | 0.87% | 2.27 | 2.33 | 262719 | 6048.18 | 1.34% |
| 2024-03-14 | 2.34 | 2.30 | -0.04 | -1.71% | 2.26 | 2.36 | 352471 | 8115.74 | 1.80% |
| 2024-03-13 | 2.35 | 2.34 | -0.02 | -0.85% | 2.31 | 2.37 | 408330 | 9535.05 | 2.08% |
| 2024-03-12 | 2.30 | 2.36 | 0.06 | 2.61% | 2.28 | 2.40 | 591624 | 13827.60 | 3.02% |
| 2024-03-11 | 2.27 | 2.30 | 0.04 | 1.77% | 2.24 | 2.31 | 371102 | 8464.23 | 1.89% |
| 2024-03-08 | 2.29 | 2.26 | -0.01 | -0.44% | 2.22 | 2.30 | 381752 | 8602.50 | 1.95% |
| 2024-03-07 | 2.36 | 2.27 | -0.10 | -4.22% | 2.26 | 2.37 | 698387 | 16147.35 | 3.56% |
| 2024-03-06 | 2.33 | 2.37 | 0.02 | 0.85% | 2.30 | 2.44 | 723588 | 17077.86 | 3.69% |
| 2024-03-05 | 2.39 | 2.35 | -0.06 | -2.49% | 2.33 | 2.45 | 693629 | 16444.15 | 3.54% |
| 2024-03-04 | 2.49 | 2.41 | -0.10 | -3.98% | 2.35 | 2.57 | 1499529 | 36614.32 | 7.65% |
| 2024-03-01 | 2.33 | 2.51 | 0.23 | 10.09% | 2.29 | 2.51 | 1986133 | 47571.09 | 10.13% |
| 2024-02-29 | 2.08 | 2.28 | 0.21 | 10.14% | 2.08 | 2.28 | 426304 | 9620.33 | 2.17% |
| 2024-02-28 | 2.30 | 2.07 | -0.21 | -9.21% | 2.05 | 2.32 | 1000893 | 22132.24 | 5.10% |
| 2024-02-27 | 2.18 | 2.28 | 0.06 | 2.70% | 2.16 | 2.31 | 853008 | 19256.94 | 4.35% |
| 2024-02-26 | 2.20 | 2.22 | 0.04 | 1.83% | 2.19 | 2.29 | 1152246 | 25757.94 | 5.88% |
| 2024-02-23 | 1.99 | 2.18 | 0.20 | 10.10% | 1.97 | 2.18 | 834733 | 17505.31 | 4.26% |
| 2024-02-22 | 1.93 | 1.98 | 0.05 | 2.59% | 1.91 | 1.99 | 385300 | 7540.53 | 1.97% |
| 2024-02-21 | 1.85 | 1.93 | 0.06 | 3.21% | 1.83 | 2.01 | 600494 | 11652.22 | 3.06% |
| 2024-02-20 | 1.89 | 1.87 | 0.00 | 0.00% | 1.82 | 1.89 | 506215 | 9379.88 | 2.58% |
| 2024-02-19 | 1.75 | 1.87 | 0.17 | 10.00% | 1.75 | 1.87 | 723426 | 13339.07 | 3.69% |
| 2024-02-08 | 1.57 | 1.70 | 0.14 | 8.97% | 1.56 | 1.71 | 489159 | 8032.66 | 2.49% |
| 2024-02-07 | 1.65 | 1.56 | -0.09 | -5.45% | 1.51 | 1.68 | 513202 | 8212.56 | 2.62% |
| 2024-02-06 | 1.55 | 1.65 | -0.01 | -0.60% | 1.50 | 1.73 | 588198 | 9435.89 | 3.00% |
| 2024-02-05 | 1.84 | 1.66 | -0.18 | -9.78% | 1.66 | 1.84 | 503054 | 8520.17 | 2.57% |