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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 1.43 | 1.43 | -0.08 | -5.30% | 1.43 | 1.43 | 56839 | 812.80 | 0.13% |
| 2024-05-08 | 1.51 | 1.51 | -0.08 | -5.03% | 1.51 | 1.51 | 25228 | 380.94 | 0.06% |
| 2024-05-07 | 1.59 | 1.59 | -0.08 | -4.79% | 1.59 | 1.59 | 28153 | 447.63 | 0.06% |
| 2024-05-06 | 1.67 | 1.67 | -0.09 | -5.11% | 1.67 | 1.67 | 37179 | 620.89 | 0.08% |
| 2024-04-29 | 1.69 | 1.76 | 0.05 | 2.92% | 1.69 | 1.78 | 773016 | 13509.04 | 1.73% |
| 2024-04-26 | 1.67 | 1.71 | 0.04 | 2.40% | 1.66 | 1.72 | 736148 | 12488.67 | 1.64% |
| 2024-04-25 | 1.66 | 1.67 | 0.01 | 0.60% | 1.64 | 1.70 | 561151 | 9419.65 | 1.25% |
| 2024-04-24 | 1.67 | 1.66 | -0.01 | -0.60% | 1.64 | 1.68 | 512696 | 8494.17 | 1.15% |
| 2024-04-23 | 1.68 | 1.67 | -0.02 | -1.18% | 1.66 | 1.71 | 488877 | 8221.08 | 1.09% |
| 2024-04-22 | 1.68 | 1.69 | 0.02 | 1.20% | 1.66 | 1.72 | 597860 | 10114.26 | 1.34% |
| 2024-04-19 | 1.70 | 1.67 | -0.04 | -2.34% | 1.67 | 1.72 | 609810 | 10293.76 | 1.36% |
| 2024-04-18 | 1.75 | 1.71 | -0.03 | -1.72% | 1.71 | 1.75 | 547865 | 9470.63 | 1.22% |
| 2024-04-17 | 1.68 | 1.74 | 0.06 | 3.57% | 1.67 | 1.75 | 665702 | 11526.26 | 1.49% |
| 2024-04-16 | 1.76 | 1.68 | -0.10 | -5.62% | 1.67 | 1.76 | 870204 | 14788.39 | 1.94% |
| 2024-04-15 | 1.82 | 1.78 | -0.04 | -2.20% | 1.73 | 1.84 | 883935 | 15726.75 | 1.98% |
| 2024-04-12 | 1.87 | 1.82 | -0.05 | -2.67% | 1.82 | 1.87 | 571977 | 10497.16 | 1.28% |
| 2024-04-11 | 1.86 | 1.87 | 0.01 | 0.54% | 1.85 | 1.89 | 420382 | 7866.11 | 0.94% |
| 2024-04-10 | 1.92 | 1.86 | -0.06 | -3.13% | 1.85 | 1.93 | 602201 | 11291.60 | 1.35% |
| 2024-04-09 | 1.86 | 1.92 | 0.06 | 3.23% | 1.86 | 1.92 | 644091 | 12269.52 | 1.44% |
| 2024-04-08 | 1.92 | 1.86 | -0.06 | -3.13% | 1.86 | 1.92 | 693746 | 13101.96 | 1.55% |
| 2024-04-03 | 1.96 | 1.92 | -0.03 | -1.54% | 1.92 | 1.96 | 537208 | 10368.71 | 1.20% |
| 2024-04-02 | 1.97 | 1.95 | -0.02 | -1.02% | 1.93 | 1.98 | 678134 | 13209.91 | 1.52% |
| 2024-04-01 | 1.91 | 1.97 | 0.06 | 3.14% | 1.90 | 1.98 | 939465 | 18323.05 | 2.10% |
| 2024-03-29 | 1.91 | 1.91 | 0.00 | 0.00% | 1.89 | 1.92 | 538640 | 10266.28 | 1.20% |
| 2024-03-28 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.93 | 897940 | 17205.68 | 2.01% |
| 2024-03-27 | 2.00 | 1.90 | -0.10 | -5.00% | 1.90 | 2.00 | 817268 | 15908.49 | 1.83% |
| 2024-03-26 | 1.99 | 2.00 | 0.01 | 0.50% | 1.95 | 2.01 | 853281 | 16906.90 | 1.91% |
| 2024-03-25 | 2.03 | 1.99 | -0.05 | -2.45% | 1.99 | 2.06 | 1005198 | 20359.66 | 2.25% |
| 2024-03-22 | 2.07 | 2.04 | -0.03 | -1.45% | 2.03 | 2.08 | 882077 | 18053.11 | 1.97% |
| 2024-03-21 | 2.09 | 2.07 | -0.02 | -0.96% | 2.07 | 2.10 | 745218 | 15496.76 | 1.67% |
| 2024-03-20 | 2.07 | 2.09 | 0.02 | 0.97% | 2.07 | 2.10 | 667084 | 13878.02 | 1.49% |
| 2024-03-19 | 2.10 | 2.07 | -0.03 | -1.43% | 2.07 | 2.12 | 883205 | 18494.30 | 1.97% |
| 2024-03-18 | 2.09 | 2.10 | 0.02 | 0.96% | 2.07 | 2.10 | 792607 | 16544.77 | 1.77% |
| 2024-03-15 | 2.07 | 2.08 | 0.01 | 0.48% | 2.04 | 2.09 | 835592 | 17226.06 | 1.87% |
| 2024-03-14 | 2.09 | 2.07 | -0.02 | -0.96% | 2.04 | 2.11 | 1024456 | 21253.22 | 2.29% |
| 2024-03-13 | 2.10 | 2.09 | -0.02 | -0.95% | 2.09 | 2.12 | 962822 | 20215.68 | 2.15% |
| 2024-03-12 | 2.13 | 2.11 | -0.02 | -0.94% | 2.10 | 2.15 | 1365138 | 28874.26 | 3.05% |
| 2024-03-11 | 2.07 | 2.13 | 0.07 | 3.40% | 2.07 | 2.15 | 1845338 | 38978.89 | 4.12% |
| 2024-03-08 | 2.02 | 2.06 | 0.03 | 1.48% | 2.02 | 2.09 | 1052037 | 21672.11 | 2.35% |
| 2024-03-07 | 2.07 | 2.03 | -0.05 | -2.40% | 2.03 | 2.09 | 1279404 | 26288.37 | 2.86% |
| 2024-03-06 | 2.00 | 2.08 | 0.07 | 3.48% | 2.00 | 2.12 | 1815560 | 37605.56 | 4.06% |
| 2024-03-05 | 2.05 | 2.01 | -0.03 | -1.47% | 2.01 | 2.06 | 1074880 | 21793.73 | 2.40% |
| 2024-03-04 | 2.06 | 2.04 | -0.03 | -1.45% | 2.03 | 2.09 | 1346639 | 27584.88 | 3.01% |
| 2024-03-01 | 2.09 | 2.07 | -0.05 | -2.36% | 2.05 | 2.11 | 1920470 | 39751.85 | 4.29% |
| 2024-02-29 | 2.05 | 2.12 | 0.01 | 0.47% | 2.02 | 2.14 | 3065231 | 64176.76 | 6.85% |
| 2024-02-28 | 2.03 | 2.11 | 0.09 | 4.46% | 2.00 | 2.22 | 4788552 | 103300.24 | 10.70% |
| 2024-02-27 | 1.95 | 2.02 | 0.12 | 6.32% | 1.93 | 2.02 | 2043885 | 40254.40 | 4.57% |
| 2024-02-26 | 1.91 | 1.90 | -0.01 | -0.52% | 1.87 | 1.94 | 1277506 | 24309.42 | 2.85% |
| 2024-02-23 | 1.84 | 1.91 | 0.08 | 4.37% | 1.83 | 1.91 | 1578364 | 29663.03 | 3.53% |
| 2024-02-22 | 1.79 | 1.83 | 0.02 | 1.10% | 1.79 | 1.85 | 949586 | 17263.85 | 2.12% |
| 2024-02-21 | 1.75 | 1.81 | 0.04 | 2.26% | 1.74 | 1.87 | 1432115 | 25997.00 | 3.20% |
| 2024-02-20 | 1.79 | 1.77 | -0.01 | -0.56% | 1.74 | 1.79 | 789637 | 13874.35 | 1.76% |
| 2024-02-19 | 1.79 | 1.78 | 0.02 | 1.14% | 1.75 | 1.81 | 1152292 | 20474.13 | 2.57% |
| 2024-02-08 | 1.73 | 1.76 | 0.04 | 2.33% | 1.73 | 1.81 | 1326338 | 23498.72 | 2.96% |
| 2024-02-07 | 1.67 | 1.72 | 0.05 | 2.99% | 1.65 | 1.77 | 1657698 | 28599.39 | 3.70% |
| 2024-02-06 | 1.53 | 1.67 | 0.14 | 9.15% | 1.51 | 1.68 | 1574054 | 25372.34 | 3.52% |
| 2024-02-05 | 1.67 | 1.53 | -0.13 | -7.83% | 1.50 | 1.68 | 1424312 | 22389.92 | 3.18% |
| 2024-02-02 | 1.76 | 1.66 | -0.10 | -5.68% | 1.59 | 1.79 | 1546807 | 26180.29 | 3.46% |
| 2024-02-01 | 1.71 | 1.76 | -0.06 | -3.30% | 1.68 | 1.82 | 1416883 | 25038.84 | 3.17% |
| 2024-01-31 | 1.99 | 1.82 | -0.20 | -9.90% | 1.82 | 1.99 | 2609016 | 48410.10 | 5.83% |