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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-30 | 1.97 | 1.97 | -0.22 | -10.05% | 1.97 | 1.97 | 146364 | 2883.37 | 1.62% |
| 2024-04-29 | 2.06 | 2.19 | 0.10 | 4.78% | 2.02 | 2.21 | 705111 | 15228.74 | 7.83% |
| 2024-04-26 | 2.16 | 2.09 | -0.07 | -3.24% | 2.06 | 2.25 | 827628 | 17656.62 | 9.19% |
| 2024-04-25 | 1.91 | 2.16 | 0.20 | 10.20% | 1.90 | 2.16 | 554662 | 11507.97 | 6.16% |
| 2024-04-24 | 1.79 | 1.96 | 0.18 | 10.11% | 1.79 | 1.96 | 731140 | 13912.48 | 8.12% |
| 2024-04-23 | 1.78 | 1.78 | -0.20 | -10.10% | 1.78 | 1.78 | 105245 | 1873.36 | 1.17% |
| 2024-04-22 | 1.98 | 1.98 | -0.22 | -10.00% | 1.98 | 1.98 | 107117 | 2120.92 | 1.19% |
| 2024-04-19 | 2.28 | 2.20 | -0.08 | -3.51% | 2.18 | 2.31 | 266913 | 5966.06 | 2.96% |
| 2024-04-18 | 2.29 | 2.28 | -0.01 | -0.44% | 2.23 | 2.37 | 362107 | 8339.89 | 4.02% |
| 2024-04-17 | 2.09 | 2.29 | 0.16 | 7.51% | 2.08 | 2.31 | 463362 | 10414.91 | 5.14% |
| 2024-04-16 | 2.18 | 2.13 | -0.24 | -10.13% | 2.13 | 2.28 | 410721 | 8920.79 | 4.56% |
| 2024-04-15 | 2.49 | 2.37 | -0.26 | -9.89% | 2.37 | 2.55 | 493869 | 11894.47 | 5.48% |
| 2024-04-12 | 2.66 | 2.63 | -0.03 | -1.13% | 2.63 | 2.72 | 231419 | 6166.25 | 2.57% |
| 2024-04-11 | 2.67 | 2.66 | -0.10 | -3.62% | 2.66 | 2.74 | 300877 | 8119.35 | 3.34% |
| 2024-04-10 | 2.72 | 2.76 | 0.06 | 2.22% | 2.61 | 2.82 | 490332 | 13284.93 | 5.44% |
| 2024-04-09 | 2.69 | 2.70 | -0.01 | -0.37% | 2.62 | 2.73 | 353544 | 9462.95 | 3.92% |
| 2024-04-08 | 2.84 | 2.71 | -0.14 | -4.91% | 2.70 | 2.85 | 437029 | 11975.62 | 4.85% |
| 2024-04-03 | 2.98 | 2.85 | -0.13 | -4.36% | 2.77 | 3.02 | 710315 | 20302.01 | 7.89% |
| 2024-04-02 | 3.09 | 2.98 | 0.04 | 1.36% | 2.93 | 3.10 | 1223466 | 36847.08 | 13.58% |
| 2024-04-01 | 2.67 | 2.94 | 0.27 | 10.11% | 2.67 | 2.94 | 392691 | 11315.12 | 4.36% |
| 2024-03-29 | 2.70 | 2.67 | -0.21 | -7.29% | 2.60 | 2.76 | 1006769 | 27030.97 | 11.18% |
| 2024-03-28 | 2.66 | 2.88 | -0.08 | -2.70% | 2.66 | 2.97 | 1368737 | 38044.95 | 15.20% |
| 2024-03-27 | 2.96 | 2.96 | -0.33 | -10.03% | 2.96 | 3.02 | 226535 | 6707.23 | 2.51% |
| 2024-03-26 | 3.52 | 3.29 | -0.23 | -6.53% | 3.17 | 3.53 | 1042848 | 34086.80 | 11.58% |
| 2024-03-25 | 3.42 | 3.52 | -0.05 | -1.40% | 3.31 | 3.68 | 1116565 | 38779.45 | 12.40% |
| 2024-03-22 | 3.52 | 3.57 | -0.03 | -0.83% | 3.43 | 3.96 | 1755822 | 65778.21 | 19.49% |
| 2024-03-21 | 3.37 | 3.60 | 0.33 | 10.09% | 3.35 | 3.60 | 1510120 | 52854.43 | 16.77% |
| 2024-03-20 | 2.96 | 3.27 | 0.30 | 10.10% | 2.95 | 3.27 | 517854 | 16198.20 | 5.75% |
| 2024-03-19 | 2.94 | 2.97 | 0.04 | 1.37% | 2.94 | 3.00 | 374692 | 11149.88 | 4.16% |
| 2024-03-18 | 2.91 | 2.93 | 0.03 | 1.03% | 2.89 | 2.97 | 329164 | 9610.12 | 3.65% |
| 2024-03-15 | 2.82 | 2.90 | 0.05 | 1.75% | 2.80 | 2.90 | 230334 | 6571.66 | 2.56% |
| 2024-03-14 | 2.89 | 2.85 | -0.06 | -2.06% | 2.79 | 2.92 | 304491 | 8689.99 | 3.38% |
| 2024-03-13 | 2.98 | 2.91 | -0.07 | -2.35% | 2.88 | 2.99 | 361445 | 10534.76 | 4.01% |
| 2024-03-12 | 2.86 | 2.98 | 0.11 | 3.83% | 2.84 | 2.99 | 456916 | 13343.39 | 5.07% |
| 2024-03-11 | 2.78 | 2.87 | 0.09 | 3.24% | 2.78 | 2.90 | 391603 | 11106.68 | 4.35% |
| 2024-03-08 | 2.77 | 2.78 | 0.00 | 0.00% | 2.71 | 2.81 | 276328 | 7613.07 | 3.07% |
| 2024-03-07 | 2.74 | 2.78 | 0.02 | 0.72% | 2.72 | 2.93 | 568727 | 16125.56 | 6.31% |
| 2024-03-06 | 2.64 | 2.76 | 0.11 | 4.15% | 2.62 | 2.79 | 438213 | 11942.51 | 4.86% |
| 2024-03-05 | 2.75 | 2.65 | -0.09 | -3.28% | 2.62 | 2.75 | 369925 | 9874.24 | 4.11% |
| 2024-03-04 | 2.86 | 2.74 | -0.08 | -2.84% | 2.65 | 2.88 | 571252 | 15644.99 | 6.34% |
| 2024-03-01 | 2.89 | 2.82 | -0.05 | -1.74% | 2.74 | 2.92 | 573735 | 16138.72 | 6.37% |
| 2024-02-29 | 2.52 | 2.87 | 0.23 | 8.71% | 2.52 | 2.90 | 773364 | 21554.97 | 8.59% |
| 2024-02-28 | 2.94 | 2.64 | -0.29 | -9.90% | 2.64 | 3.13 | 898430 | 26113.01 | 9.97% |
| 2024-02-27 | 2.91 | 2.93 | 0.02 | 0.69% | 2.82 | 2.98 | 663958 | 19290.56 | 7.37% |
| 2024-02-26 | 2.83 | 2.91 | 0.13 | 4.68% | 2.73 | 3.05 | 777256 | 22275.37 | 8.63% |
| 2024-02-23 | 2.53 | 2.78 | 0.25 | 9.88% | 2.52 | 2.78 | 582216 | 15356.21 | 6.46% |
| 2024-02-22 | 2.41 | 2.53 | 0.14 | 5.86% | 2.34 | 2.54 | 666021 | 16220.26 | 7.39% |
| 2024-02-21 | 2.16 | 2.39 | 0.22 | 10.14% | 2.12 | 2.39 | 557433 | 12961.61 | 6.19% |
| 2024-02-20 | 2.08 | 2.17 | 0.11 | 5.34% | 2.00 | 2.18 | 407027 | 8574.62 | 4.52% |
| 2024-02-19 | 1.88 | 2.06 | 0.17 | 8.99% | 1.87 | 2.08 | 561564 | 11212.25 | 6.23% |
| 2024-02-08 | 1.62 | 1.89 | 0.09 | 5.00% | 1.62 | 1.95 | 719350 | 12451.02 | 7.99% |
| 2024-02-07 | 1.99 | 1.80 | -0.20 | -10.00% | 1.80 | 1.99 | 363756 | 6626.34 | 4.04% |
| 2024-02-06 | 1.99 | 2.00 | -0.20 | -9.09% | 1.98 | 2.13 | 496825 | 9980.35 | 5.52% |
| 2024-02-05 | 2.42 | 2.20 | -0.24 | -9.84% | 2.20 | 2.45 | 219590 | 4930.21 | 2.44% |
| 2024-02-02 | 2.60 | 2.44 | -0.18 | -6.87% | 2.36 | 2.68 | 300987 | 7500.46 | 3.34% |
| 2024-02-01 | 2.67 | 2.62 | -0.03 | -1.13% | 2.60 | 2.72 | 245150 | 6497.17 | 2.72% |
| 2024-01-31 | 2.85 | 2.65 | -0.24 | -8.30% | 2.64 | 2.87 | 330476 | 9045.85 | 3.67% |
| 2024-01-30 | 2.98 | 2.89 | -0.11 | -3.67% | 2.88 | 3.01 | 182226 | 5357.91 | 2.02% |