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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 0.97 | 0.97 | -0.05 | -4.90% | 0.97 | 0.97 | 25655 | 248.85 | 0.18% |
| 2024-05-09 | 1.02 | 1.02 | -0.05 | -4.67% | 1.02 | 1.02 | 24439 | 249.28 | 0.17% |
| 2024-05-08 | 1.07 | 1.07 | -0.06 | -5.31% | 1.07 | 1.07 | 19310 | 206.62 | 0.13% |
| 2024-05-07 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.13 | 10939 | 123.61 | 0.08% |
| 2024-05-06 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.19 | 5642 | 67.14 | 0.04% |
| 2024-04-29 | 1.22 | 1.25 | 0.04 | 3.31% | 1.19 | 1.26 | 797459 | 9922.84 | 5.54% |
| 2024-04-26 | 1.22 | 1.21 | -0.01 | -0.82% | 1.19 | 1.23 | 572106 | 6918.29 | 3.97% |
| 2024-04-25 | 1.25 | 1.22 | -0.04 | -3.17% | 1.22 | 1.27 | 545452 | 6742.81 | 3.79% |
| 2024-04-24 | 1.21 | 1.26 | 0.05 | 4.13% | 1.18 | 1.33 | 1022386 | 12870.44 | 7.10% |
| 2024-04-23 | 1.21 | 1.21 | 0.00 | 0.00% | 1.19 | 1.24 | 523373 | 6369.97 | 3.64% |
| 2024-04-22 | 1.28 | 1.21 | -0.10 | -7.63% | 1.18 | 1.30 | 920417 | 11153.85 | 6.39% |
| 2024-04-19 | 1.33 | 1.31 | -0.02 | -1.50% | 1.30 | 1.36 | 531806 | 7034.87 | 3.69% |
| 2024-04-18 | 1.36 | 1.33 | -0.04 | -2.92% | 1.32 | 1.36 | 563119 | 7543.82 | 3.91% |
| 2024-04-17 | 1.30 | 1.37 | 0.07 | 5.38% | 1.30 | 1.39 | 746385 | 10178.02 | 5.19% |
| 2024-04-16 | 1.40 | 1.30 | -0.14 | -9.72% | 1.30 | 1.44 | 884374 | 11873.49 | 6.14% |
| 2024-04-15 | 1.52 | 1.44 | -0.14 | -8.86% | 1.42 | 1.55 | 1194750 | 17450.08 | 8.30% |
| 2024-04-12 | 1.67 | 1.58 | -0.09 | -5.39% | 1.56 | 1.68 | 855982 | 13801.94 | 5.95% |
| 2024-04-11 | 1.67 | 1.67 | -0.01 | -0.60% | 1.66 | 1.70 | 441478 | 7422.24 | 3.07% |
| 2024-04-10 | 1.75 | 1.68 | -0.07 | -4.00% | 1.67 | 1.75 | 558569 | 9462.16 | 3.88% |
| 2024-04-09 | 1.66 | 1.75 | 0.07 | 4.17% | 1.66 | 1.76 | 728528 | 12489.10 | 5.06% |
| 2024-04-08 | 1.75 | 1.68 | -0.12 | -6.67% | 1.68 | 1.78 | 968136 | 16614.60 | 6.73% |
| 2024-04-03 | 1.80 | 1.80 | -0.10 | -5.26% | 1.75 | 1.90 | 1649072 | 30026.11 | 11.46% |
| 2024-04-02 | 1.90 | 1.90 | 0.17 | 9.83% | 1.90 | 1.90 | 599003 | 11381.06 | 4.16% |
| 2024-04-01 | 1.65 | 1.73 | 0.07 | 4.22% | 1.64 | 1.74 | 838824 | 14309.13 | 5.83% |
| 2024-03-29 | 1.66 | 1.66 | -0.01 | -0.60% | 1.64 | 1.68 | 565248 | 9363.23 | 3.93% |
| 2024-03-28 | 1.63 | 1.67 | 0.04 | 2.45% | 1.62 | 1.69 | 836358 | 13937.74 | 5.81% |
| 2024-03-27 | 1.71 | 1.63 | -0.08 | -4.68% | 1.63 | 1.72 | 857061 | 14328.28 | 5.95% |
| 2024-03-26 | 1.73 | 1.71 | -0.02 | -1.16% | 1.67 | 1.76 | 872751 | 14886.00 | 6.06% |
| 2024-03-25 | 1.83 | 1.73 | -0.14 | -7.49% | 1.68 | 1.84 | 1362008 | 23755.95 | 9.46% |
| 2024-03-22 | 1.84 | 1.87 | 0.02 | 1.08% | 1.81 | 1.93 | 1380248 | 25839.19 | 9.59% |
| 2024-03-21 | 1.86 | 1.85 | -0.03 | -1.60% | 1.83 | 1.90 | 1065228 | 19819.61 | 7.40% |
| 2024-03-20 | 1.88 | 1.88 | -0.02 | -1.05% | 1.85 | 1.93 | 1230288 | 23112.19 | 8.55% |
| 2024-03-19 | 1.90 | 1.90 | -0.01 | -0.52% | 1.88 | 1.98 | 1483612 | 28518.62 | 10.31% |
| 2024-03-18 | 1.85 | 1.91 | -0.03 | -1.55% | 1.85 | 1.95 | 1834184 | 34686.56 | 12.74% |
| 2024-03-15 | 1.97 | 1.94 | -0.07 | -3.48% | 1.91 | 2.09 | 1993958 | 39805.56 | 13.85% |
| 2024-03-14 | 1.91 | 2.01 | 0.03 | 1.52% | 1.87 | 2.11 | 2772798 | 55029.48 | 19.26% |
| 2024-03-13 | 1.81 | 1.98 | 0.15 | 8.20% | 1.79 | 2.01 | 2342311 | 45942.62 | 16.27% |
| 2024-03-12 | 1.78 | 1.83 | 0.01 | 0.55% | 1.76 | 1.88 | 1525718 | 27710.61 | 10.60% |
| 2024-03-11 | 1.79 | 1.82 | 0.06 | 3.41% | 1.75 | 1.88 | 2444832 | 44286.50 | 16.99% |
| 2024-03-08 | 1.56 | 1.76 | 0.16 | 10.00% | 1.52 | 1.76 | 1984074 | 33284.97 | 13.78% |
| 2024-03-07 | 1.65 | 1.60 | -0.05 | -3.03% | 1.60 | 1.68 | 1240912 | 20214.17 | 8.62% |
| 2024-03-06 | 1.64 | 1.65 | -0.01 | -0.60% | 1.62 | 1.74 | 1358334 | 22685.72 | 9.44% |
| 2024-03-05 | 1.60 | 1.66 | -0.05 | -2.92% | 1.60 | 1.70 | 1806098 | 29867.02 | 12.55% |
| 2024-03-04 | 1.90 | 1.71 | -0.19 | -10.00% | 1.71 | 1.90 | 3645239 | 64470.54 | 25.33% |
| 2024-03-01 | 1.90 | 1.90 | 0.17 | 9.83% | 1.90 | 1.90 | 220701 | 4193.33 | 1.53% |
| 2024-02-29 | 1.64 | 1.73 | 0.16 | 10.19% | 1.59 | 1.73 | 1021878 | 17098.63 | 7.10% |
| 2024-02-28 | 1.44 | 1.57 | 0.14 | 9.79% | 1.43 | 1.57 | 2103116 | 32513.50 | 14.61% |
| 2024-02-27 | 1.44 | 1.43 | -0.04 | -2.72% | 1.39 | 1.46 | 1646354 | 23430.45 | 11.44% |
| 2024-02-26 | 1.49 | 1.47 | -0.03 | -2.00% | 1.46 | 1.50 | 1049482 | 15510.30 | 7.29% |
| 2024-02-23 | 1.49 | 1.50 | 0.00 | 0.00% | 1.46 | 1.52 | 1331897 | 19778.24 | 9.25% |
| 2024-02-22 | 1.46 | 1.50 | 0.02 | 1.35% | 1.44 | 1.52 | 1533857 | 22721.38 | 10.66% |
| 2024-02-21 | 1.46 | 1.48 | -0.03 | -1.99% | 1.43 | 1.59 | 2097385 | 31766.65 | 14.57% |
| 2024-02-20 | 1.44 | 1.51 | 0.03 | 2.03% | 1.38 | 1.59 | 2247624 | 33040.35 | 15.62% |
| 2024-02-19 | 1.58 | 1.48 | -0.12 | -7.50% | 1.44 | 1.63 | 3149930 | 46839.86 | 21.89% |
| 2024-02-08 | 1.37 | 1.60 | 0.15 | 10.34% | 1.31 | 1.60 | 3072604 | 44073.67 | 21.35% |
| 2024-02-07 | 1.45 | 1.45 | 0.13 | 9.85% | 1.45 | 1.45 | 1433461 | 20785.18 | 9.96% |
| 2024-02-06 | 1.32 | 1.32 | 0.12 | 10.00% | 1.32 | 1.32 | 120655 | 1592.64 | 0.84% |
| 2024-02-05 | 1.20 | 1.20 | 0.11 | 10.09% | 1.20 | 1.20 | 237681 | 2852.17 | 1.65% |
| 2024-02-02 | 1.12 | 1.09 | -0.10 | -8.40% | 1.07 | 1.17 | 1508296 | 16724.30 | 10.48% |
| 2024-02-01 | 1.19 | 1.19 | -0.13 | -9.85% | 1.19 | 1.24 | 1366318 | 16385.92 | 9.49% |