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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 1.47 | 1.47 | 0.07 | 5.00% | 1.35 | 1.47 | 214407 | 3082.80 | 2.39% |
| 2024-05-16 | 1.30 | 1.40 | 0.07 | 5.26% | 1.27 | 1.40 | 178760 | 2427.25 | 1.99% |
| 2024-05-15 | 1.25 | 1.33 | 0.06 | 4.72% | 1.21 | 1.33 | 353552 | 4477.77 | 3.94% |
| 2024-05-14 | 1.27 | 1.27 | -0.07 | -5.22% | 1.27 | 1.41 | 444992 | 5808.94 | 4.96% |
| 2024-05-13 | 1.34 | 1.34 | -0.07 | -4.96% | 1.34 | 1.34 | 9030 | 121.00 | 0.10% |
| 2024-05-10 | 1.41 | 1.41 | -0.07 | -4.73% | 1.41 | 1.41 | 19941 | 281.17 | 0.22% |
| 2024-05-09 | 1.48 | 1.48 | -0.08 | -5.13% | 1.48 | 1.48 | 15769 | 233.38 | 0.18% |
| 2024-05-08 | 1.56 | 1.56 | -0.08 | -4.88% | 1.56 | 1.56 | 11167 | 174.21 | 0.12% |
| 2024-05-07 | 1.64 | 1.64 | -0.09 | -5.20% | 1.64 | 1.64 | 11485 | 188.35 | 0.13% |
| 2024-05-06 | 1.73 | 1.73 | -0.09 | -4.95% | 1.73 | 1.73 | 25906 | 448.17 | 0.29% |
| 2024-04-30 | 1.82 | 1.82 | -0.10 | -5.21% | 1.82 | 1.82 | 19047 | 346.66 | 0.21% |
| 2024-04-29 | 1.96 | 1.92 | -0.10 | -4.95% | 1.92 | 2.05 | 156277 | 3031.81 | 1.74% |
| 2024-04-26 | 1.99 | 2.02 | -0.02 | -0.98% | 1.94 | 2.12 | 187829 | 3787.60 | 2.09% |
| 2024-04-25 | 1.85 | 2.04 | 0.09 | 4.62% | 1.85 | 2.05 | 266195 | 5137.52 | 2.97% |
| 2024-04-24 | 1.95 | 1.95 | -0.10 | -4.88% | 1.95 | 1.95 | 39284 | 766.04 | 0.44% |
| 2024-04-23 | 2.05 | 2.05 | -0.11 | -5.09% | 2.05 | 2.05 | 4689 | 96.12 | 0.05% |
| 2024-04-22 | 2.16 | 2.16 | -0.11 | -4.85% | 2.16 | 2.16 | 6825 | 147.42 | 0.08% |
| 2024-04-19 | 2.27 | 2.27 | -0.12 | -5.02% | 2.27 | 2.27 | 23435 | 531.97 | 0.26% |
| 2024-04-18 | 2.39 | 2.39 | -0.13 | -5.16% | 2.39 | 2.39 | 16763 | 400.64 | 0.19% |
| 2024-04-17 | 2.52 | 2.52 | -0.13 | -4.91% | 2.52 | 2.52 | 18961 | 477.82 | 0.21% |
| 2024-04-16 | 2.65 | 2.65 | -0.14 | -5.02% | 2.65 | 2.65 | 10152 | 269.03 | 0.11% |
| 2024-04-15 | 2.79 | 2.79 | -0.15 | -5.10% | 2.79 | 2.79 | 9221 | 257.27 | 0.10% |
| 2024-04-12 | 2.98 | 2.94 | -0.01 | -0.34% | 2.91 | 3.01 | 23192 | 682.44 | 0.26% |
| 2024-04-11 | 2.88 | 2.95 | 0.07 | 2.43% | 2.87 | 2.97 | 47618 | 1392.56 | 0.53% |
| 2024-04-10 | 2.81 | 2.88 | 0.08 | 2.86% | 2.80 | 2.94 | 84085 | 2414.65 | 0.94% |
| 2024-04-09 | 2.80 | 2.80 | 0.13 | 4.87% | 2.80 | 2.80 | 20087 | 562.44 | 0.22% |
| 2024-04-08 | 2.71 | 2.67 | -0.04 | -1.48% | 2.66 | 2.76 | 34422 | 933.11 | 0.38% |
| 2024-04-03 | 2.80 | 2.71 | -0.07 | -2.52% | 2.71 | 2.80 | 33934 | 927.03 | 0.38% |
| 2024-04-02 | 2.79 | 2.78 | -0.06 | -2.11% | 2.77 | 2.82 | 34597 | 964.70 | 0.39% |
| 2024-04-01 | 2.67 | 2.84 | 0.03 | 1.07% | 2.67 | 2.87 | 102567 | 2811.66 | 1.14% |
| 2024-03-29 | 2.88 | 2.81 | -0.07 | -2.43% | 2.74 | 2.88 | 76708 | 2147.55 | 0.86% |
| 2024-03-28 | 2.85 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 28072 | 809.48 | 0.31% |
| 2024-03-27 | 2.99 | 2.86 | -0.13 | -4.35% | 2.84 | 2.99 | 52654 | 1523.50 | 0.59% |
| 2024-03-26 | 3.00 | 2.99 | -0.01 | -0.33% | 2.98 | 3.04 | 29995 | 902.16 | 0.33% |
| 2024-03-25 | 2.97 | 3.00 | 0.01 | 0.33% | 2.97 | 3.04 | 46813 | 1406.35 | 0.52% |
| 2024-03-22 | 3.05 | 2.99 | -0.05 | -1.64% | 2.96 | 3.07 | 74233 | 2230.07 | 0.83% |
| 2024-03-21 | 3.04 | 3.04 | 0.02 | 0.66% | 3.02 | 3.10 | 111137 | 3396.21 | 1.24% |
| 2024-03-20 | 3.02 | 3.02 | -0.16 | -5.03% | 3.02 | 3.08 | 228631 | 6933.81 | 2.55% |
| 2024-03-19 | 3.18 | 3.18 | -0.17 | -5.07% | 3.18 | 3.18 | 18259 | 580.64 | 0.20% |
| 2024-03-18 | 3.26 | 3.35 | 0.09 | 2.76% | 3.26 | 3.36 | 59033 | 1960.60 | 0.66% |
| 2024-03-15 | 3.21 | 3.26 | 0.05 | 1.56% | 3.21 | 3.26 | 33354 | 1078.61 | 0.37% |
| 2024-03-14 | 3.21 | 3.21 | -0.01 | -0.31% | 3.19 | 3.24 | 28728 | 923.31 | 0.32% |
| 2024-03-13 | 3.20 | 3.22 | 0.04 | 1.26% | 3.15 | 3.22 | 35674 | 1134.33 | 0.40% |
| 2024-03-12 | 3.27 | 3.18 | -0.09 | -2.75% | 3.16 | 3.28 | 72016 | 2308.33 | 0.80% |
| 2024-03-11 | 3.25 | 3.27 | 0.02 | 0.62% | 3.23 | 3.32 | 56294 | 1840.89 | 0.63% |
| 2024-03-08 | 3.21 | 3.25 | 0.08 | 2.52% | 3.17 | 3.26 | 63245 | 2030.61 | 0.71% |
| 2024-03-07 | 3.24 | 3.17 | -0.07 | -2.16% | 3.15 | 3.29 | 52240 | 1678.73 | 0.58% |
| 2024-03-06 | 3.22 | 3.24 | -0.01 | -0.31% | 3.22 | 3.32 | 60786 | 1980.82 | 0.68% |
| 2024-03-05 | 3.13 | 3.25 | 0.11 | 3.50% | 3.13 | 3.30 | 90471 | 2925.25 | 1.01% |
| 2024-03-04 | 3.04 | 3.14 | 0.12 | 3.97% | 3.02 | 3.17 | 65552 | 2040.61 | 0.73% |
| 2024-03-01 | 3.03 | 3.02 | -0.02 | -0.66% | 2.98 | 3.04 | 35287 | 1060.79 | 0.39% |
| 2024-02-29 | 2.93 | 3.04 | 0.03 | 1.00% | 2.93 | 3.04 | 49468 | 1482.86 | 0.55% |
| 2024-02-28 | 3.17 | 3.01 | -0.16 | -5.05% | 3.01 | 3.19 | 96450 | 2971.70 | 1.08% |
| 2024-02-27 | 3.18 | 3.17 | -0.01 | -0.31% | 3.15 | 3.22 | 63698 | 2025.57 | 0.71% |
| 2024-02-26 | 3.16 | 3.18 | 0.06 | 1.92% | 3.15 | 3.22 | 65619 | 2089.22 | 0.73% |
| 2024-02-23 | 3.08 | 3.12 | 0.05 | 1.63% | 2.96 | 3.12 | 59286 | 1801.57 | 0.66% |
| 2024-02-22 | 3.06 | 3.07 | -0.01 | -0.32% | 3.04 | 3.10 | 29683 | 909.04 | 0.33% |
| 2024-02-21 | 3.02 | 3.08 | 0.08 | 2.67% | 2.99 | 3.13 | 52604 | 1617.69 | 0.59% |
| 2024-02-20 | 2.99 | 3.00 | 0.01 | 0.33% | 2.95 | 3.00 | 33829 | 1008.34 | 0.38% |
| 2024-02-19 | 2.94 | 2.99 | 0.08 | 2.75% | 2.93 | 3.04 | 40628 | 1216.15 | 0.45% |