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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 1.55 | 1.55 | -0.08 | -4.91% | 1.55 | 1.55 | 18202 | 282.13 | 0.07% |
| 2024-05-07 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 8618 | 140.47 | 0.03% |
| 2024-05-06 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 8397 | 144.43 | 0.03% |
| 2024-04-30 | 1.81 | 1.81 | -0.10 | -5.24% | 1.81 | 1.81 | 13859 | 250.85 | 0.06% |
| 2024-04-26 | 1.86 | 1.91 | 0.06 | 3.24% | 1.84 | 1.92 | 376086 | 7083.78 | 1.53% |
| 2024-04-25 | 1.85 | 1.85 | 0.00 | 0.00% | 1.83 | 1.88 | 245504 | 4558.33 | 1.00% |
| 2024-04-24 | 1.87 | 1.85 | -0.01 | -0.54% | 1.84 | 1.88 | 194759 | 3611.22 | 0.79% |
| 2024-04-23 | 1.86 | 1.86 | 0.01 | 0.54% | 1.85 | 1.88 | 141068 | 2629.12 | 0.57% |
| 2024-04-22 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.89 | 182593 | 3407.80 | 0.74% |
| 2024-04-19 | 1.88 | 1.87 | -0.02 | -1.06% | 1.85 | 1.91 | 237899 | 4465.96 | 0.97% |
| 2024-04-18 | 1.94 | 1.89 | -0.06 | -3.08% | 1.89 | 1.94 | 345202 | 6598.95 | 1.40% |
| 2024-04-17 | 1.81 | 1.95 | 0.14 | 7.73% | 1.81 | 1.95 | 415074 | 7949.76 | 1.68% |
| 2024-04-16 | 1.96 | 1.81 | -0.18 | -9.05% | 1.81 | 1.97 | 522623 | 9768.50 | 2.12% |
| 2024-04-15 | 2.03 | 1.99 | -0.09 | -4.33% | 1.87 | 2.04 | 562613 | 11143.59 | 2.28% |
| 2024-04-12 | 2.12 | 2.08 | -0.04 | -1.89% | 2.07 | 2.13 | 275200 | 5760.44 | 1.12% |
| 2024-04-11 | 2.13 | 2.12 | 0.00 | 0.00% | 2.12 | 2.16 | 219321 | 4692.14 | 0.89% |
| 2024-04-10 | 2.17 | 2.12 | -0.05 | -2.30% | 2.10 | 2.17 | 228365 | 4859.35 | 0.93% |
| 2024-04-09 | 2.16 | 2.17 | 0.02 | 0.93% | 2.15 | 2.18 | 184697 | 4004.38 | 0.75% |
| 2024-04-08 | 2.20 | 2.15 | -0.05 | -2.27% | 2.15 | 2.21 | 267333 | 5782.80 | 1.08% |
| 2024-04-03 | 2.25 | 2.20 | -0.05 | -2.22% | 2.19 | 2.25 | 301168 | 6636.51 | 1.22% |
| 2024-04-02 | 2.18 | 2.25 | 0.07 | 3.21% | 2.16 | 2.28 | 582464 | 13005.83 | 2.36% |
| 2024-04-01 | 2.14 | 2.18 | 0.04 | 1.87% | 2.14 | 2.19 | 313306 | 6801.91 | 1.27% |
| 2024-03-29 | 2.12 | 2.14 | 0.00 | 0.00% | 2.11 | 2.15 | 195383 | 4158.75 | 0.79% |
| 2024-03-28 | 2.10 | 2.14 | 0.02 | 0.94% | 2.09 | 2.16 | 312028 | 6666.25 | 1.27% |
| 2024-03-27 | 2.20 | 2.12 | -0.08 | -3.64% | 2.12 | 2.21 | 345752 | 7421.54 | 1.40% |
| 2024-03-26 | 2.19 | 2.20 | -0.01 | -0.45% | 2.16 | 2.21 | 367708 | 8034.67 | 1.49% |
| 2024-03-25 | 2.25 | 2.21 | -0.07 | -3.07% | 2.20 | 2.27 | 421878 | 9421.44 | 1.71% |
| 2024-03-22 | 2.28 | 2.28 | -0.02 | -0.87% | 2.25 | 2.34 | 520023 | 11913.56 | 2.11% |
| 2024-03-21 | 2.34 | 2.30 | -0.03 | -1.29% | 2.28 | 2.34 | 361676 | 8325.37 | 1.47% |
| 2024-03-20 | 2.27 | 2.33 | 0.05 | 2.19% | 2.27 | 2.35 | 598320 | 13783.08 | 2.43% |
| 2024-03-19 | 2.30 | 2.28 | -0.02 | -0.87% | 2.27 | 2.31 | 348366 | 7957.36 | 1.41% |
| 2024-03-18 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.31 | 396226 | 9080.79 | 1.61% |
| 2024-03-15 | 2.26 | 2.29 | 0.02 | 0.88% | 2.23 | 2.29 | 386458 | 8737.20 | 1.57% |
| 2024-03-14 | 2.31 | 2.27 | -0.05 | -2.16% | 2.25 | 2.31 | 608908 | 13889.02 | 2.47% |
| 2024-03-13 | 2.33 | 2.32 | -0.05 | -2.11% | 2.31 | 2.36 | 731376 | 17081.94 | 2.97% |
| 2024-03-12 | 2.36 | 2.37 | 0.02 | 0.85% | 2.35 | 2.39 | 928672 | 21983.19 | 3.77% |
| 2024-03-11 | 2.33 | 2.35 | -0.03 | -1.26% | 2.32 | 2.39 | 1322728 | 31069.95 | 5.37% |
| 2024-03-08 | 2.29 | 2.38 | 0.17 | 7.69% | 2.28 | 2.43 | 2030224 | 48323.38 | 8.24% |
| 2024-03-07 | 2.23 | 2.21 | -0.01 | -0.45% | 2.21 | 2.29 | 559085 | 12543.52 | 2.27% |
| 2024-03-06 | 2.17 | 2.22 | 0.04 | 1.83% | 2.16 | 2.25 | 493580 | 10955.57 | 2.00% |
| 2024-03-05 | 2.24 | 2.18 | -0.08 | -3.54% | 2.18 | 2.24 | 544189 | 11962.57 | 2.21% |
| 2024-03-04 | 2.30 | 2.26 | -0.03 | -1.31% | 2.19 | 2.32 | 804295 | 18043.42 | 3.26% |
| 2024-03-01 | 2.37 | 2.29 | -0.06 | -2.55% | 2.26 | 2.40 | 1116476 | 25683.91 | 4.53% |
| 2024-02-29 | 2.18 | 2.35 | 0.12 | 5.38% | 2.13 | 2.35 | 1682780 | 37956.89 | 6.83% |
| 2024-02-28 | 2.16 | 2.23 | 0.07 | 3.24% | 2.16 | 2.38 | 1846292 | 42496.44 | 7.49% |
| 2024-02-27 | 2.12 | 2.16 | 0.03 | 1.41% | 2.09 | 2.16 | 474586 | 10132.84 | 1.93% |
| 2024-02-26 | 2.10 | 2.13 | 0.05 | 2.40% | 2.08 | 2.19 | 785860 | 16709.76 | 3.19% |
| 2024-02-23 | 1.97 | 2.08 | 0.13 | 6.67% | 1.96 | 2.12 | 915719 | 18703.06 | 3.72% |
| 2024-02-22 | 1.92 | 1.95 | 0.02 | 1.04% | 1.91 | 1.96 | 372020 | 7229.18 | 1.51% |
| 2024-02-21 | 1.88 | 1.93 | 0.05 | 2.66% | 1.85 | 1.97 | 598171 | 11603.27 | 2.43% |
| 2024-02-20 | 1.88 | 1.88 | 0.00 | 0.00% | 1.83 | 1.89 | 350379 | 6519.70 | 1.42% |
| 2024-02-19 | 1.85 | 1.88 | 0.06 | 3.30% | 1.84 | 1.91 | 509244 | 9518.99 | 2.07% |
| 2024-02-08 | 1.71 | 1.82 | 0.12 | 7.06% | 1.70 | 1.83 | 525626 | 9280.85 | 2.13% |
| 2024-02-07 | 1.69 | 1.70 | 0.02 | 1.19% | 1.65 | 1.80 | 572056 | 9877.19 | 2.32% |
| 2024-02-06 | 1.60 | 1.68 | 0.03 | 1.82% | 1.52 | 1.75 | 681066 | 11075.13 | 2.76% |
| 2024-02-05 | 1.84 | 1.65 | -0.18 | -9.84% | 1.65 | 1.85 | 711479 | 12067.94 | 2.89% |
| 2024-02-02 | 1.96 | 1.83 | -0.11 | -5.67% | 1.76 | 2.01 | 591039 | 11063.73 | 2.40% |
| 2024-02-01 | 1.96 | 1.94 | -0.06 | -3.00% | 1.87 | 2.00 | 512399 | 10019.00 | 2.08% |
| 2024-01-31 | 2.16 | 2.00 | -0.18 | -8.26% | 1.96 | 2.16 | 908906 | 18615.51 | 3.69% |
| 2024-01-30 | 2.27 | 2.18 | -0.09 | -3.96% | 2.18 | 2.29 | 391642 | 8737.29 | 1.59% |
| 2024-01-29 | 2.37 | 2.27 | -0.10 | -4.22% | 2.27 | 2.38 | 401299 | 9265.88 | 1.63% |