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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 1.08 | 1.10 | -0.02 | -1.79% | 1.06 | 1.12 | 83575 | 906.57 | 1.37% |
| 2024-05-14 | 1.03 | 1.12 | 0.04 | 3.70% | 1.03 | 1.13 | 174992 | 1834.08 | 2.87% |
| 2024-05-13 | 1.08 | 1.08 | -0.06 | -5.26% | 1.08 | 1.08 | 13745 | 148.45 | 0.23% |
| 2024-05-10 | 1.10 | 1.14 | -0.01 | -0.87% | 1.10 | 1.20 | 97406 | 1114.93 | 1.60% |
| 2024-05-09 | 1.22 | 1.15 | -0.06 | -4.96% | 1.15 | 1.27 | 124829 | 1458.35 | 2.05% |
| 2024-05-08 | 1.24 | 1.21 | -0.06 | -4.72% | 1.21 | 1.27 | 57920 | 707.37 | 0.95% |
| 2024-05-07 | 1.27 | 1.27 | -0.07 | -5.22% | 1.27 | 1.28 | 43151 | 548.16 | 0.71% |
| 2024-05-06 | 1.37 | 1.34 | 0.04 | 3.08% | 1.27 | 1.37 | 68142 | 899.17 | 1.12% |
| 2024-04-30 | 1.30 | 1.30 | 0.06 | 4.84% | 1.30 | 1.30 | 6123 | 79.60 | 0.10% |
| 2024-04-29 | 1.24 | 1.24 | 0.06 | 5.08% | 1.24 | 1.24 | 23062 | 285.97 | 0.38% |
| 2024-04-26 | 1.23 | 1.18 | -0.05 | -4.07% | 1.17 | 1.24 | 64359 | 758.16 | 1.06% |
| 2024-04-25 | 1.26 | 1.23 | -0.02 | -1.60% | 1.22 | 1.29 | 41215 | 512.90 | 0.68% |
| 2024-04-24 | 1.19 | 1.25 | 0.01 | 0.81% | 1.19 | 1.30 | 30232 | 378.00 | 0.50% |
| 2024-04-23 | 1.32 | 1.24 | -0.07 | -5.34% | 1.24 | 1.34 | 40861 | 510.94 | 0.67% |
| 2024-04-22 | 1.31 | 1.31 | -0.07 | -5.07% | 1.31 | 1.37 | 88229 | 1169.72 | 1.45% |
| 2024-04-19 | 1.32 | 1.38 | 0.07 | 5.34% | 1.31 | 1.38 | 31048 | 426.21 | 0.51% |
| 2024-04-18 | 1.25 | 1.31 | 0.06 | 4.80% | 1.25 | 1.31 | 67108 | 866.19 | 1.10% |
| 2024-04-17 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.25 | 17624 | 220.30 | 0.29% |
| 2024-04-16 | 1.32 | 1.32 | -0.07 | -5.04% | 1.32 | 1.32 | 6285 | 82.96 | 0.10% |
| 2024-04-15 | 1.39 | 1.39 | -0.07 | -4.79% | 1.39 | 1.39 | 6892 | 95.80 | 0.11% |
| 2024-04-12 | 1.53 | 1.46 | -0.08 | -5.19% | 1.46 | 1.53 | 43197 | 632.62 | 0.71% |
| 2024-04-11 | 1.55 | 1.54 | -0.01 | -0.65% | 1.52 | 1.57 | 9856 | 152.55 | 0.16% |
| 2024-04-10 | 1.61 | 1.55 | -0.06 | -3.73% | 1.53 | 1.63 | 22258 | 345.28 | 0.37% |
| 2024-04-09 | 1.63 | 1.61 | 0.01 | 0.63% | 1.58 | 1.63 | 9309 | 149.44 | 0.15% |
| 2024-04-08 | 1.60 | 1.60 | 0.00 | 0.00% | 1.57 | 1.63 | 14866 | 238.12 | 0.24% |
| 2024-04-03 | 1.62 | 1.60 | -0.03 | -1.84% | 1.57 | 1.63 | 16317 | 261.09 | 0.27% |
| 2024-04-02 | 1.67 | 1.63 | -0.06 | -3.55% | 1.62 | 1.69 | 26380 | 433.91 | 0.43% |
| 2024-04-01 | 1.68 | 1.69 | -0.01 | -0.59% | 1.64 | 1.71 | 21520 | 361.32 | 0.35% |
| 2024-03-29 | 1.68 | 1.70 | 0.02 | 1.19% | 1.66 | 1.73 | 14739 | 250.64 | 0.24% |
| 2024-03-28 | 1.66 | 1.68 | 0.02 | 1.20% | 1.64 | 1.69 | 25500 | 425.12 | 0.42% |
| 2024-03-27 | 1.75 | 1.66 | -0.09 | -5.14% | 1.66 | 1.79 | 37640 | 648.72 | 0.62% |
| 2024-03-26 | 1.74 | 1.75 | 0.02 | 1.16% | 1.71 | 1.78 | 17287 | 302.23 | 0.28% |
| 2024-03-25 | 1.72 | 1.73 | 0.00 | 0.00% | 1.68 | 1.81 | 34473 | 601.95 | 0.57% |
| 2024-03-22 | 1.82 | 1.73 | -0.07 | -3.89% | 1.71 | 1.82 | 30619 | 530.26 | 0.50% |
| 2024-03-21 | 1.87 | 1.80 | -0.07 | -3.74% | 1.79 | 1.87 | 20918 | 379.76 | 0.34% |
| 2024-03-20 | 1.88 | 1.87 | 0.01 | 0.54% | 1.82 | 1.88 | 25159 | 462.27 | 0.41% |
| 2024-03-19 | 1.89 | 1.86 | -0.02 | -1.06% | 1.85 | 1.89 | 14593 | 272.06 | 0.24% |
| 2024-03-18 | 1.85 | 1.88 | 0.03 | 1.62% | 1.85 | 1.90 | 17206 | 323.30 | 0.28% |
| 2024-03-15 | 1.85 | 1.85 | 0.00 | 0.00% | 1.84 | 1.89 | 25013 | 464.11 | 0.41% |
| 2024-03-14 | 1.87 | 1.85 | -0.03 | -1.60% | 1.84 | 1.89 | 32629 | 608.60 | 0.54% |
| 2024-03-13 | 1.93 | 1.88 | 0.00 | 0.00% | 1.87 | 1.93 | 27437 | 517.58 | 0.45% |
| 2024-03-12 | 1.86 | 1.88 | 0.03 | 1.62% | 1.85 | 1.89 | 26790 | 500.26 | 0.44% |
| 2024-03-11 | 1.88 | 1.85 | -0.03 | -1.60% | 1.83 | 1.94 | 43823 | 828.70 | 0.72% |
| 2024-03-08 | 1.79 | 1.88 | 0.09 | 5.03% | 1.75 | 1.88 | 49084 | 893.92 | 0.81% |
| 2024-03-07 | 1.85 | 1.79 | -0.09 | -4.79% | 1.79 | 1.85 | 71348 | 1288.68 | 1.17% |
| 2024-03-06 | 1.82 | 1.88 | 0.07 | 3.87% | 1.78 | 1.90 | 99066 | 1848.22 | 1.63% |
| 2024-03-05 | 1.75 | 1.81 | 0.09 | 5.23% | 1.67 | 1.81 | 84202 | 1482.10 | 1.38% |
| 2024-03-04 | 1.68 | 1.72 | 0.08 | 4.88% | 1.67 | 1.72 | 61066 | 1042.03 | 1.00% |
| 2024-03-01 | 1.57 | 1.64 | 0.08 | 5.13% | 1.55 | 1.64 | 48653 | 777.20 | 0.80% |
| 2024-02-29 | 1.47 | 1.56 | 0.02 | 1.30% | 1.47 | 1.61 | 66012 | 1025.22 | 1.08% |
| 2024-02-28 | 1.59 | 1.54 | -0.08 | -4.94% | 1.54 | 1.66 | 76309 | 1226.41 | 1.25% |
| 2024-02-27 | 1.62 | 1.62 | 0.08 | 5.19% | 1.62 | 1.62 | 65255 | 1057.13 | 1.07% |
| 2024-02-26 | 1.50 | 1.54 | 0.02 | 1.32% | 1.47 | 1.54 | 45013 | 673.62 | 0.74% |
| 2024-02-23 | 1.49 | 1.52 | 0.03 | 2.01% | 1.46 | 1.54 | 42846 | 640.42 | 0.70% |
| 2024-02-22 | 1.47 | 1.49 | 0.03 | 2.05% | 1.44 | 1.53 | 61412 | 915.99 | 1.01% |
| 2024-02-21 | 1.40 | 1.46 | 0.07 | 5.04% | 1.40 | 1.46 | 35919 | 518.35 | 0.59% |
| 2024-02-20 | 1.34 | 1.39 | 0.07 | 5.30% | 1.32 | 1.39 | 51052 | 704.14 | 0.84% |
| 2024-02-19 | 1.29 | 1.32 | 0.06 | 4.76% | 1.27 | 1.32 | 44325 | 580.70 | 0.73% |
| 2024-02-08 | 1.23 | 1.26 | 0.05 | 4.13% | 1.19 | 1.27 | 49644 | 612.71 | 0.81% |
| 2024-02-07 | 1.24 | 1.21 | 0.00 | 0.00% | 1.19 | 1.27 | 36555 | 446.89 | 0.60% |
| 2024-02-06 | 1.21 | 1.21 | -0.04 | -3.20% | 1.19 | 1.25 | 96850 | 1159.94 | 1.59% |