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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 2.16 | 2.16 | -0.24 | -10.00% | 2.16 | 2.16 | 273678 | 5911.44 | 1.58% |
| 2024-05-07 | 2.18 | 2.40 | 0.22 | 10.09% | 2.11 | 2.40 | 5609248 | 130014.21 | 32.35% |
| 2024-05-06 | 2.18 | 2.18 | 0.20 | 10.10% | 2.18 | 2.18 | 210884 | 4597.27 | 1.22% |
| 2024-04-30 | 1.98 | 1.98 | 0.18 | 10.00% | 1.98 | 1.98 | 267870 | 5303.82 | 1.54% |
| 2024-04-29 | 1.73 | 1.80 | 0.16 | 9.76% | 1.69 | 1.80 | 494914 | 8770.94 | 2.85% |
| 2024-04-26 | 1.50 | 1.64 | 0.15 | 10.07% | 1.47 | 1.64 | 1095136 | 17025.27 | 6.32% |
| 2024-04-25 | 1.42 | 1.49 | 0.14 | 10.37% | 1.42 | 1.49 | 681175 | 10061.60 | 3.93% |
| 2024-04-24 | 1.37 | 1.35 | -0.03 | -2.17% | 1.34 | 1.38 | 243263 | 3298.54 | 1.40% |
| 2024-04-23 | 1.35 | 1.38 | 0.02 | 1.47% | 1.34 | 1.38 | 215837 | 2935.13 | 1.24% |
| 2024-04-22 | 1.36 | 1.36 | 0.00 | 0.00% | 1.31 | 1.38 | 241553 | 3255.41 | 1.39% |
| 2024-04-19 | 1.40 | 1.36 | -0.04 | -2.86% | 1.35 | 1.41 | 312859 | 4289.69 | 1.80% |
| 2024-04-18 | 1.45 | 1.40 | -0.04 | -2.78% | 1.40 | 1.46 | 271852 | 3857.64 | 1.57% |
| 2024-04-17 | 1.38 | 1.44 | 0.06 | 4.35% | 1.38 | 1.44 | 230108 | 3283.83 | 1.33% |
| 2024-04-16 | 1.45 | 1.38 | -0.08 | -5.48% | 1.37 | 1.45 | 315669 | 4416.41 | 1.82% |
| 2024-04-15 | 1.46 | 1.46 | -0.03 | -2.01% | 1.40 | 1.49 | 313284 | 4582.78 | 1.81% |
| 2024-04-12 | 1.55 | 1.49 | -0.06 | -3.87% | 1.48 | 1.56 | 265272 | 4004.80 | 1.53% |
| 2024-04-11 | 1.57 | 1.55 | -0.03 | -1.90% | 1.54 | 1.58 | 222519 | 3470.57 | 1.28% |
| 2024-04-10 | 1.60 | 1.58 | -0.02 | -1.25% | 1.57 | 1.61 | 191521 | 3038.45 | 1.10% |
| 2024-04-09 | 1.59 | 1.60 | 0.01 | 0.63% | 1.57 | 1.61 | 176339 | 2806.11 | 1.02% |
| 2024-04-08 | 1.63 | 1.59 | -0.04 | -2.45% | 1.58 | 1.64 | 207029 | 3326.47 | 1.19% |
| 2024-04-03 | 1.65 | 1.63 | -0.03 | -1.81% | 1.62 | 1.66 | 237719 | 3891.30 | 1.37% |
| 2024-04-02 | 1.67 | 1.66 | -0.01 | -0.60% | 1.65 | 1.70 | 371014 | 6204.11 | 2.14% |
| 2024-04-01 | 1.64 | 1.67 | 0.04 | 2.45% | 1.63 | 1.67 | 228029 | 3777.55 | 1.31% |
| 2024-03-29 | 1.68 | 1.63 | -0.05 | -2.98% | 1.62 | 1.69 | 314237 | 5162.59 | 1.81% |
| 2024-03-28 | 1.68 | 1.68 | -0.01 | -0.59% | 1.67 | 1.71 | 298678 | 5053.66 | 1.72% |
| 2024-03-27 | 1.74 | 1.69 | -0.06 | -3.43% | 1.68 | 1.75 | 302056 | 5156.43 | 1.74% |
| 2024-03-26 | 1.71 | 1.75 | 0.04 | 2.34% | 1.69 | 1.75 | 328834 | 5677.30 | 1.90% |
| 2024-03-25 | 1.73 | 1.71 | -0.02 | -1.16% | 1.69 | 1.76 | 262604 | 4525.84 | 1.51% |
| 2024-03-22 | 1.75 | 1.73 | -0.03 | -1.70% | 1.71 | 1.76 | 290109 | 5020.35 | 1.67% |
| 2024-03-21 | 1.75 | 1.76 | 0.01 | 0.57% | 1.74 | 1.78 | 325023 | 5726.89 | 1.87% |
| 2024-03-20 | 1.72 | 1.75 | 0.02 | 1.16% | 1.72 | 1.76 | 276185 | 4819.25 | 1.59% |
| 2024-03-19 | 1.73 | 1.73 | -0.02 | -1.14% | 1.72 | 1.76 | 305184 | 5308.68 | 1.76% |
| 2024-03-18 | 1.75 | 1.75 | 0.00 | 0.00% | 1.73 | 1.77 | 259773 | 4527.61 | 1.50% |
| 2024-03-15 | 1.72 | 1.75 | 0.02 | 1.16% | 1.72 | 1.76 | 252481 | 4399.73 | 1.46% |
| 2024-03-14 | 1.72 | 1.73 | 0.01 | 0.58% | 1.70 | 1.76 | 282912 | 4902.74 | 1.63% |
| 2024-03-13 | 1.75 | 1.72 | -0.05 | -2.82% | 1.71 | 1.76 | 318286 | 5496.70 | 1.84% |
| 2024-03-12 | 1.70 | 1.77 | 0.06 | 3.51% | 1.69 | 1.79 | 535211 | 9331.44 | 3.09% |
| 2024-03-11 | 1.69 | 1.71 | 0.03 | 1.79% | 1.67 | 1.71 | 199981 | 3382.56 | 1.15% |
| 2024-03-08 | 1.69 | 1.68 | -0.01 | -0.59% | 1.66 | 1.70 | 200090 | 3358.35 | 1.15% |
| 2024-03-07 | 1.71 | 1.69 | -0.02 | -1.17% | 1.69 | 1.73 | 271846 | 4635.38 | 1.57% |
| 2024-03-06 | 1.70 | 1.71 | -0.04 | -2.29% | 1.69 | 1.75 | 305935 | 5240.66 | 1.76% |
| 2024-03-05 | 1.73 | 1.75 | 0.06 | 3.55% | 1.73 | 1.83 | 569748 | 10096.24 | 3.29% |
| 2024-03-04 | 1.70 | 1.69 | -0.03 | -1.74% | 1.66 | 1.73 | 269895 | 4550.02 | 1.56% |
| 2024-03-01 | 1.70 | 1.72 | 0.02 | 1.18% | 1.69 | 1.73 | 293072 | 5014.59 | 1.69% |
| 2024-02-29 | 1.65 | 1.70 | 0.02 | 1.19% | 1.63 | 1.72 | 395252 | 6693.48 | 2.28% |
| 2024-02-28 | 1.77 | 1.68 | -0.08 | -4.55% | 1.67 | 1.82 | 671002 | 11868.07 | 3.87% |
| 2024-02-27 | 1.69 | 1.76 | 0.05 | 2.92% | 1.68 | 1.76 | 458911 | 7960.65 | 2.65% |
| 2024-02-26 | 1.70 | 1.71 | 0.00 | 0.00% | 1.67 | 1.75 | 343170 | 5856.52 | 1.98% |
| 2024-02-23 | 1.68 | 1.71 | 0.03 | 1.79% | 1.66 | 1.73 | 324106 | 5486.67 | 1.87% |
| 2024-02-22 | 1.65 | 1.68 | 0.02 | 1.20% | 1.63 | 1.69 | 281177 | 4669.39 | 1.62% |
| 2024-02-21 | 1.62 | 1.66 | 0.03 | 1.84% | 1.60 | 1.71 | 382561 | 6381.13 | 2.21% |
| 2024-02-20 | 1.63 | 1.63 | -0.02 | -1.21% | 1.59 | 1.65 | 300212 | 4868.96 | 1.73% |
| 2024-02-19 | 1.55 | 1.65 | 0.11 | 7.14% | 1.55 | 1.67 | 381896 | 6118.66 | 2.20% |
| 2024-02-08 | 1.40 | 1.54 | 0.11 | 7.69% | 1.40 | 1.56 | 359445 | 5342.82 | 2.07% |
| 2024-02-07 | 1.58 | 1.43 | -0.16 | -10.06% | 1.43 | 1.60 | 533671 | 7969.04 | 3.08% |
| 2024-02-06 | 1.50 | 1.59 | 0.01 | 0.63% | 1.43 | 1.63 | 466868 | 7073.63 | 2.69% |
| 2024-02-05 | 1.74 | 1.58 | -0.17 | -9.71% | 1.58 | 1.74 | 471444 | 7549.86 | 2.72% |
| 2024-02-02 | 1.78 | 1.75 | -0.01 | -0.57% | 1.70 | 1.90 | 550844 | 9839.90 | 3.18% |
| 2024-02-01 | 1.82 | 1.76 | -0.05 | -2.76% | 1.72 | 1.83 | 404499 | 7122.43 | 2.33% |
| 2024-01-31 | 1.93 | 1.81 | -0.16 | -8.12% | 1.80 | 1.96 | 533751 | 10015.40 | 3.08% |
| 2024-01-30 | 2.03 | 1.97 | -0.07 | -3.43% | 1.97 | 2.08 | 575767 | 11533.43 | 3.32% |