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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 1.48 | 1.49 | 0.01 | 0.68% | 1.47 | 1.53 | 136136 | 2041.37 | 1.63% |
| 2024-05-17 | 1.49 | 1.48 | 0.00 | 0.00% | 1.46 | 1.49 | 112103 | 1650.19 | 1.35% |
| 2024-05-16 | 1.51 | 1.48 | -0.02 | -1.33% | 1.47 | 1.52 | 130991 | 1949.12 | 1.57% |
| 2024-05-15 | 1.48 | 1.50 | 0.03 | 2.04% | 1.45 | 1.53 | 157807 | 2361.82 | 1.89% |
| 2024-05-14 | 1.41 | 1.47 | 0.04 | 2.80% | 1.41 | 1.49 | 154974 | 2266.92 | 1.86% |
| 2024-05-13 | 1.45 | 1.43 | -0.08 | -5.30% | 1.43 | 1.48 | 223562 | 3208.36 | 2.68% |
| 2024-05-10 | 1.60 | 1.51 | -0.08 | -5.03% | 1.51 | 1.61 | 207477 | 3183.48 | 2.49% |
| 2024-05-09 | 1.60 | 1.59 | -0.02 | -1.24% | 1.56 | 1.63 | 171924 | 2733.74 | 2.06% |
| 2024-05-08 | 1.56 | 1.61 | 0.03 | 1.90% | 1.54 | 1.66 | 268951 | 4320.58 | 3.23% |
| 2024-05-07 | 1.49 | 1.58 | 0.07 | 4.64% | 1.49 | 1.59 | 286210 | 4436.90 | 3.44% |
| 2024-05-06 | 1.48 | 1.51 | -0.05 | -3.21% | 1.48 | 1.55 | 330738 | 4939.93 | 3.97% |
| 2024-04-30 | 1.49 | 1.56 | 0.07 | 4.70% | 1.49 | 1.56 | 282744 | 4326.14 | 3.39% |
| 2024-04-29 | 1.49 | 1.49 | -0.08 | -5.10% | 1.49 | 1.49 | 26972 | 401.88 | 0.32% |
| 2024-04-26 | 1.58 | 1.57 | -0.05 | -3.09% | 1.54 | 1.60 | 220513 | 3442.96 | 2.65% |
| 2024-04-25 | 1.55 | 1.62 | 0.07 | 4.52% | 1.55 | 1.63 | 292848 | 4693.17 | 3.52% |
| 2024-04-24 | 1.46 | 1.55 | 0.07 | 4.73% | 1.46 | 1.55 | 139376 | 2124.11 | 1.67% |
| 2024-04-23 | 1.43 | 1.48 | -0.03 | -1.99% | 1.43 | 1.53 | 314721 | 4605.66 | 3.78% |
| 2024-04-22 | 1.52 | 1.51 | -0.08 | -5.03% | 1.51 | 1.55 | 92118 | 1396.70 | 1.11% |
| 2024-04-19 | 1.59 | 1.59 | -0.08 | -4.79% | 1.59 | 1.63 | 178131 | 2852.73 | 2.14% |
| 2024-04-18 | 1.72 | 1.67 | -0.09 | -5.11% | 1.67 | 1.73 | 217247 | 3661.66 | 2.61% |
| 2024-04-17 | 1.72 | 1.76 | -0.05 | -2.76% | 1.72 | 1.78 | 404786 | 7020.82 | 4.86% |
| 2024-04-16 | 1.81 | 1.81 | -0.10 | -5.24% | 1.81 | 1.81 | 7301 | 132.15 | 0.09% |
| 2024-04-15 | 1.91 | 1.91 | -0.10 | -4.98% | 1.91 | 1.91 | 26987 | 515.45 | 0.32% |
| 2024-04-12 | 1.99 | 2.01 | 0.00 | 0.00% | 1.97 | 2.02 | 90037 | 1796.91 | 1.08% |
| 2024-04-11 | 1.97 | 2.01 | 0.01 | 0.50% | 1.97 | 2.02 | 104770 | 2100.36 | 1.26% |
| 2024-04-10 | 2.07 | 2.00 | -0.07 | -3.38% | 1.97 | 2.08 | 191744 | 3834.25 | 2.30% |
| 2024-04-09 | 2.09 | 2.07 | -0.02 | -0.96% | 2.03 | 2.09 | 175793 | 3617.74 | 2.11% |
| 2024-04-08 | 2.05 | 2.09 | 0.04 | 1.95% | 2.04 | 2.15 | 295043 | 6271.83 | 3.54% |
| 2024-04-03 | 2.04 | 2.05 | 0.00 | 0.00% | 2.01 | 2.06 | 111261 | 2268.37 | 1.34% |
| 2024-04-02 | 2.01 | 2.05 | 0.03 | 1.49% | 2.00 | 2.07 | 144973 | 2951.35 | 1.74% |
| 2024-04-01 | 2.00 | 2.02 | 0.02 | 1.00% | 1.99 | 2.04 | 124422 | 2500.81 | 1.49% |
| 2024-03-29 | 1.93 | 2.00 | 0.07 | 3.63% | 1.93 | 2.01 | 115151 | 2265.50 | 1.38% |
| 2024-03-28 | 1.88 | 1.93 | 0.02 | 1.05% | 1.88 | 1.96 | 117901 | 2279.40 | 1.42% |
| 2024-03-27 | 2.00 | 1.91 | -0.10 | -4.98% | 1.91 | 2.01 | 169699 | 3307.46 | 2.04% |
| 2024-03-26 | 2.00 | 2.01 | 0.00 | 0.00% | 1.98 | 2.05 | 129589 | 2606.71 | 1.56% |
| 2024-03-25 | 2.10 | 2.01 | -0.10 | -4.74% | 2.00 | 2.12 | 196299 | 4040.96 | 2.36% |
| 2024-03-22 | 2.08 | 2.11 | 0.03 | 1.44% | 2.06 | 2.14 | 192699 | 4054.43 | 2.31% |
| 2024-03-21 | 2.12 | 2.08 | -0.04 | -1.89% | 2.08 | 2.16 | 201019 | 4241.55 | 2.41% |
| 2024-03-20 | 2.04 | 2.12 | 0.08 | 3.92% | 2.03 | 2.14 | 206313 | 4322.33 | 2.48% |
| 2024-03-19 | 2.00 | 2.04 | 0.02 | 0.99% | 2.00 | 2.11 | 207060 | 4269.38 | 2.49% |
| 2024-03-18 | 2.00 | 2.02 | 0.00 | 0.00% | 1.98 | 2.03 | 174849 | 3503.51 | 2.10% |
| 2024-03-15 | 1.94 | 2.02 | 0.07 | 3.59% | 1.93 | 2.04 | 248621 | 4949.50 | 2.98% |
| 2024-03-14 | 1.94 | 1.95 | 0.01 | 0.52% | 1.92 | 1.97 | 141571 | 2757.03 | 1.70% |
| 2024-03-13 | 1.97 | 1.94 | -0.04 | -2.02% | 1.94 | 1.99 | 119409 | 2339.64 | 1.43% |
| 2024-03-12 | 1.99 | 1.98 | -0.01 | -0.50% | 1.93 | 2.00 | 199788 | 3924.69 | 2.40% |
| 2024-03-11 | 1.95 | 1.99 | 0.03 | 1.53% | 1.92 | 2.00 | 173289 | 3392.14 | 2.08% |
| 2024-03-08 | 1.89 | 1.96 | 0.03 | 1.55% | 1.88 | 1.99 | 211024 | 4107.89 | 2.53% |
| 2024-03-07 | 1.90 | 1.93 | 0.08 | 4.32% | 1.85 | 1.94 | 385811 | 7342.06 | 4.63% |
| 2024-03-06 | 1.85 | 1.85 | 0.09 | 5.11% | 1.84 | 1.85 | 135887 | 2513.14 | 1.63% |
| 2024-03-05 | 1.79 | 1.76 | -0.04 | -2.22% | 1.75 | 1.81 | 169265 | 3008.61 | 2.03% |
| 2024-03-04 | 1.87 | 1.80 | -0.08 | -4.26% | 1.79 | 1.88 | 240298 | 4340.08 | 2.88% |
| 2024-03-01 | 1.90 | 1.88 | -0.03 | -1.57% | 1.86 | 1.92 | 120186 | 2267.80 | 1.44% |
| 2024-02-29 | 1.82 | 1.91 | 0.03 | 1.60% | 1.81 | 1.92 | 180460 | 3392.77 | 2.17% |
| 2024-02-28 | 1.98 | 1.88 | -0.10 | -5.05% | 1.88 | 2.02 | 228118 | 4456.36 | 2.74% |
| 2024-02-27 | 1.93 | 1.98 | 0.04 | 2.06% | 1.91 | 1.98 | 144412 | 2814.85 | 1.73% |
| 2024-02-26 | 1.92 | 1.94 | 0.00 | 0.00% | 1.91 | 1.97 | 177362 | 3442.70 | 2.13% |
| 2024-02-23 | 1.88 | 1.94 | 0.07 | 3.74% | 1.85 | 1.95 | 185492 | 3518.87 | 2.23% |
| 2024-02-22 | 1.85 | 1.87 | 0.04 | 2.19% | 1.83 | 1.89 | 154540 | 2875.03 | 1.86% |
| 2024-02-21 | 1.84 | 1.83 | 0.00 | 0.00% | 1.81 | 1.92 | 227015 | 4239.92 | 2.73% |
| 2024-02-20 | 1.73 | 1.83 | 0.09 | 5.17% | 1.72 | 1.83 | 180261 | 3232.27 | 2.16% |
| 2024-02-19 | 1.68 | 1.74 | 0.08 | 4.82% | 1.63 | 1.74 | 220729 | 3761.05 | 2.65% |