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 | 1.02 | 1.02 | 0.05 | 5.15% | 1.02 | 1.02 | 78898 | 804.76 | 0.29% |
| 2024-05-10 | 0.97 | 0.97 | 0.05 | 5.43% | 0.96 | 0.97 | 1137016 | 11024.81 | 4.23% |
| 2024-05-09 | 0.89 | 0.92 | 0.03 | 3.37% | 0.85 | 0.93 | 2486756 | 22126.74 | 9.26% |
| 2024-05-08 | 0.89 | 0.89 | 0.04 | 4.71% | 0.89 | 0.89 | 109785 | 977.09 | 0.41% |
| 2024-05-07 | 0.77 | 0.85 | 0.04 | 4.94% | 0.77 | 0.85 | 2083466 | 16625.91 | 7.76% |
| 2024-05-06 | 0.81 | 0.81 | -0.04 | -4.71% | 0.81 | 0.81 | 117113 | 948.62 | 0.44% |
| 2024-04-30 | 0.85 | 0.85 | -0.04 | -4.49% | 0.85 | 0.85 | 235352 | 2000.49 | 0.88% |
| 2024-04-26 | 0.93 | 0.89 | -0.05 | -5.32% | 0.85 | 0.94 | 2049027 | 18188.78 | 7.64% |
| 2024-04-25 | 0.93 | 0.94 | -0.08 | -7.84% | 0.92 | 1.00 | 2209983 | 21032.80 | 8.24% |
| 2024-04-24 | 0.92 | 1.02 | 0.00 | 0.00% | 0.92 | 1.12 | 3229204 | 32262.84 | 12.03% |
| 2024-04-23 | 1.02 | 1.02 | -0.11 | -9.73% | 1.02 | 1.02 | 125578 | 1280.90 | 0.47% |
| 2024-04-22 | 1.13 | 1.13 | -0.12 | -9.60% | 1.13 | 1.13 | 144237 | 1629.88 | 0.54% |
| 2024-04-19 | 1.25 | 1.25 | -0.14 | -10.07% | 1.25 | 1.25 | 393757 | 4921.96 | 1.47% |
| 2024-04-18 | 1.42 | 1.39 | -0.03 | -2.11% | 1.38 | 1.42 | 421434 | 5887.98 | 1.57% |
| 2024-04-17 | 1.36 | 1.42 | 0.06 | 4.41% | 1.36 | 1.43 | 476158 | 6721.13 | 1.77% |
| 2024-04-16 | 1.43 | 1.36 | -0.10 | -6.85% | 1.35 | 1.46 | 647179 | 8969.13 | 2.41% |
| 2024-04-15 | 1.47 | 1.46 | -0.12 | -7.59% | 1.42 | 1.54 | 847017 | 12415.98 | 3.16% |
| 2024-04-12 | 1.59 | 1.58 | -0.02 | -1.25% | 1.57 | 1.64 | 349885 | 5595.90 | 1.30% |
| 2024-04-11 | 1.59 | 1.60 | 0.01 | 0.63% | 1.57 | 1.64 | 302204 | 4877.35 | 1.13% |
| 2024-04-10 | 1.62 | 1.59 | -0.03 | -1.85% | 1.57 | 1.63 | 407407 | 6486.71 | 1.52% |
| 2024-04-09 | 1.61 | 1.62 | 0.01 | 0.62% | 1.60 | 1.64 | 263724 | 4267.27 | 0.98% |
| 2024-04-08 | 1.67 | 1.61 | -0.07 | -4.17% | 1.61 | 1.68 | 587820 | 9590.98 | 2.19% |
| 2024-04-03 | 1.70 | 1.68 | -0.02 | -1.18% | 1.67 | 1.72 | 541344 | 9157.99 | 2.02% |
| 2024-04-02 | 1.68 | 1.70 | 0.00 | 0.00% | 1.67 | 1.75 | 764090 | 12998.33 | 2.85% |
| 2024-04-01 | 1.66 | 1.70 | 0.01 | 0.59% | 1.65 | 1.73 | 852397 | 14401.71 | 3.18% |
| 2024-03-29 | 1.60 | 1.69 | 0.09 | 5.63% | 1.60 | 1.76 | 1227859 | 20845.54 | 4.58% |
| 2024-03-28 | 1.59 | 1.60 | 0.00 | 0.00% | 1.57 | 1.64 | 488691 | 7866.51 | 1.82% |
| 2024-03-27 | 1.70 | 1.60 | -0.11 | -6.43% | 1.60 | 1.70 | 730335 | 12023.74 | 2.72% |
| 2024-03-26 | 1.64 | 1.71 | 0.06 | 3.64% | 1.60 | 1.74 | 1156524 | 19413.55 | 4.31% |
| 2024-03-25 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.69 | 450885 | 7501.31 | 1.68% |
| 2024-03-22 | 1.70 | 1.66 | -0.05 | -2.92% | 1.66 | 1.71 | 609056 | 10196.70 | 2.27% |
| 2024-03-21 | 1.72 | 1.71 | -0.02 | -1.16% | 1.70 | 1.74 | 580329 | 9955.03 | 2.16% |
| 2024-03-20 | 1.71 | 1.73 | 0.02 | 1.17% | 1.68 | 1.75 | 858277 | 14790.95 | 3.20% |
| 2024-03-19 | 1.74 | 1.71 | -0.04 | -2.29% | 1.70 | 1.76 | 986822 | 17016.79 | 3.68% |
| 2024-03-18 | 1.76 | 1.75 | -0.03 | -1.69% | 1.72 | 1.83 | 2071442 | 36424.68 | 7.72% |
| 2024-03-15 | 1.59 | 1.78 | 0.16 | 9.88% | 1.57 | 1.78 | 2334325 | 39879.81 | 8.70% |
| 2024-03-14 | 1.61 | 1.62 | 0.02 | 1.25% | 1.60 | 1.66 | 474717 | 7706.49 | 1.77% |
| 2024-03-13 | 1.63 | 1.60 | -0.03 | -1.84% | 1.59 | 1.63 | 323799 | 5193.47 | 1.21% |
| 2024-03-12 | 1.60 | 1.63 | 0.03 | 1.88% | 1.59 | 1.64 | 493784 | 7972.37 | 1.84% |
| 2024-03-11 | 1.59 | 1.60 | 0.01 | 0.63% | 1.57 | 1.63 | 335675 | 5363.46 | 1.25% |
| 2024-03-08 | 1.57 | 1.59 | 0.01 | 0.63% | 1.55 | 1.62 | 348601 | 5531.28 | 1.30% |
| 2024-03-07 | 1.64 | 1.58 | -0.05 | -3.07% | 1.57 | 1.65 | 598532 | 9575.11 | 2.23% |
| 2024-03-06 | 1.53 | 1.63 | 0.10 | 6.54% | 1.52 | 1.68 | 1042975 | 16864.86 | 3.89% |
| 2024-03-05 | 1.56 | 1.53 | -0.04 | -2.55% | 1.53 | 1.57 | 246994 | 3809.00 | 0.92% |
| 2024-03-04 | 1.57 | 1.57 | -0.01 | -0.63% | 1.52 | 1.59 | 343120 | 5334.92 | 1.28% |
| 2024-03-01 | 1.60 | 1.58 | -0.02 | -1.25% | 1.56 | 1.62 | 394468 | 6258.58 | 1.47% |
| 2024-02-29 | 1.52 | 1.60 | 0.04 | 2.56% | 1.50 | 1.60 | 565702 | 8894.38 | 2.11% |
| 2024-02-28 | 1.64 | 1.56 | -0.07 | -4.29% | 1.55 | 1.74 | 1111883 | 18403.53 | 4.14% |
| 2024-02-27 | 1.59 | 1.63 | 0.03 | 1.88% | 1.58 | 1.65 | 481214 | 7785.92 | 1.79% |
| 2024-02-26 | 1.59 | 1.60 | 0.02 | 1.27% | 1.55 | 1.64 | 622748 | 9922.58 | 2.32% |
| 2024-02-23 | 1.51 | 1.58 | 0.06 | 3.95% | 1.50 | 1.58 | 587536 | 9103.79 | 2.19% |
| 2024-02-22 | 1.49 | 1.52 | 0.03 | 2.01% | 1.48 | 1.53 | 371596 | 5596.49 | 1.38% |
| 2024-02-21 | 1.44 | 1.49 | 0.04 | 2.76% | 1.42 | 1.54 | 640677 | 9601.19 | 2.39% |
| 2024-02-20 | 1.44 | 1.45 | 0.01 | 0.69% | 1.41 | 1.46 | 352107 | 5068.04 | 1.31% |
| 2024-02-19 | 1.39 | 1.44 | 0.05 | 3.60% | 1.39 | 1.46 | 439894 | 6292.94 | 1.64% |
| 2024-02-08 | 1.34 | 1.39 | 0.09 | 6.92% | 1.30 | 1.39 | 498151 | 6701.93 | 1.86% |
| 2024-02-07 | 1.38 | 1.30 | -0.08 | -5.80% | 1.29 | 1.39 | 606080 | 8047.80 | 2.26% |
| 2024-02-06 | 1.31 | 1.38 | 0.04 | 2.99% | 1.25 | 1.43 | 672011 | 9013.66 | 2.50% |
| 2024-02-05 | 1.49 | 1.34 | -0.15 | -10.07% | 1.34 | 1.49 | 663043 | 9106.87 | 2.47% |