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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 1.70 | 1.62 | -0.09 | -5.26% | 1.62 | 1.73 | 272566 | 4489.75 | 4.15% |
| 2024-05-09 | 1.75 | 1.71 | -0.08 | -4.47% | 1.70 | 1.77 | 379788 | 6571.78 | 5.78% |
| 2024-05-08 | 1.72 | 1.79 | 0.08 | 4.68% | 1.68 | 1.80 | 448353 | 7892.83 | 6.82% |
| 2024-05-07 | 1.70 | 1.71 | -0.06 | -3.39% | 1.68 | 1.75 | 442429 | 7494.12 | 6.73% |
| 2024-05-06 | 1.77 | 1.77 | 0.08 | 4.73% | 1.77 | 1.77 | 27065 | 479.05 | 0.41% |
| 2024-04-30 | 1.69 | 1.69 | 0.08 | 4.97% | 1.69 | 1.69 | 36970 | 624.79 | 0.56% |
| 2024-04-29 | 1.52 | 1.61 | 0.08 | 5.23% | 1.52 | 1.61 | 394267 | 6269.49 | 6.00% |
| 2024-04-26 | 1.59 | 1.53 | -0.06 | -3.77% | 1.51 | 1.59 | 395544 | 6081.95 | 6.02% |
| 2024-04-25 | 1.59 | 1.59 | 0.08 | 5.30% | 1.59 | 1.59 | 64463 | 1024.97 | 0.98% |
| 2024-04-24 | 1.57 | 1.51 | -0.07 | -4.43% | 1.50 | 1.58 | 509271 | 7694.98 | 7.75% |
| 2024-04-23 | 1.53 | 1.58 | 0.00 | 0.00% | 1.51 | 1.61 | 333071 | 5221.97 | 5.07% |
| 2024-04-22 | 1.58 | 1.58 | -0.08 | -4.82% | 1.58 | 1.64 | 343926 | 5454.52 | 5.24% |
| 2024-04-19 | 1.66 | 1.66 | -0.09 | -5.14% | 1.66 | 1.66 | 27951 | 463.99 | 0.43% |
| 2024-04-18 | 1.82 | 1.75 | -0.09 | -4.89% | 1.75 | 1.84 | 354250 | 6295.26 | 5.39% |
| 2024-04-17 | 1.83 | 1.84 | -0.09 | -4.66% | 1.83 | 1.92 | 554742 | 10245.17 | 8.44% |
| 2024-04-16 | 1.93 | 1.93 | -0.10 | -4.93% | 1.93 | 1.93 | 14221 | 274.47 | 0.22% |
| 2024-04-15 | 2.03 | 2.03 | -0.11 | -5.14% | 2.03 | 2.03 | 23643 | 479.95 | 0.36% |
| 2024-04-12 | 2.10 | 2.14 | 0.03 | 1.42% | 2.10 | 2.20 | 260412 | 5598.01 | 3.96% |
| 2024-04-11 | 2.11 | 2.11 | -0.08 | -3.65% | 2.08 | 2.18 | 290946 | 6176.91 | 4.43% |
| 2024-04-10 | 2.28 | 2.19 | -0.11 | -4.78% | 2.19 | 2.30 | 261968 | 5783.55 | 3.99% |
| 2024-04-09 | 2.23 | 2.30 | 0.03 | 1.32% | 2.23 | 2.34 | 253919 | 5803.71 | 3.87% |
| 2024-04-08 | 2.35 | 2.27 | -0.12 | -5.02% | 2.27 | 2.35 | 297443 | 6777.48 | 4.53% |
| 2024-04-03 | 2.48 | 2.39 | -0.12 | -4.78% | 2.38 | 2.48 | 323093 | 7805.19 | 4.92% |
| 2024-04-02 | 2.57 | 2.51 | -0.05 | -1.95% | 2.48 | 2.59 | 369960 | 9366.16 | 5.63% |
| 2024-04-01 | 2.42 | 2.56 | 0.12 | 4.92% | 2.40 | 2.56 | 417180 | 10410.23 | 6.37% |
| 2024-03-29 | 2.44 | 2.44 | -0.03 | -1.21% | 2.35 | 2.47 | 504893 | 12052.17 | 7.71% |
| 2024-03-28 | 2.43 | 2.47 | -0.03 | -1.20% | 2.38 | 2.52 | 417431 | 10223.00 | 6.37% |
| 2024-03-27 | 2.58 | 2.50 | -0.13 | -4.94% | 2.50 | 2.59 | 305851 | 7692.57 | 4.67% |
| 2024-03-26 | 2.72 | 2.63 | -0.14 | -5.05% | 2.63 | 2.74 | 401328 | 10658.19 | 6.13% |
| 2024-03-25 | 2.87 | 2.77 | -0.15 | -5.14% | 2.77 | 2.88 | 306359 | 8660.39 | 4.68% |
| 2024-03-22 | 2.85 | 2.92 | 0.06 | 2.10% | 2.81 | 2.97 | 372794 | 10749.23 | 5.69% |
| 2024-03-21 | 2.98 | 2.86 | -0.13 | -4.35% | 2.84 | 3.02 | 526861 | 15240.66 | 8.04% |
| 2024-03-20 | 2.90 | 2.99 | 0.09 | 3.10% | 2.86 | 3.04 | 501588 | 14796.47 | 7.66% |
| 2024-03-19 | 3.06 | 2.90 | -0.15 | -4.92% | 2.90 | 3.11 | 580234 | 17292.08 | 8.86% |
| 2024-03-18 | 3.28 | 3.05 | -0.07 | -2.24% | 2.96 | 3.28 | 651831 | 20169.66 | 9.95% |
| 2024-03-15 | 3.00 | 3.12 | 0.15 | 5.05% | 2.98 | 3.12 | 270931 | 8326.50 | 4.14% |
| 2024-03-14 | 2.81 | 2.97 | 0.14 | 4.95% | 2.80 | 2.97 | 533655 | 15525.34 | 8.15% |
| 2024-03-13 | 2.78 | 2.83 | 0.03 | 1.07% | 2.72 | 2.88 | 500258 | 14003.03 | 7.64% |
| 2024-03-12 | 2.78 | 2.80 | 0.09 | 3.32% | 2.75 | 2.85 | 640470 | 18071.02 | 9.78% |
| 2024-03-11 | 2.71 | 2.71 | 0.00 | 0.00% | 2.68 | 2.81 | 667910 | 18246.72 | 10.20% |
| 2024-03-08 | 2.55 | 2.71 | 0.13 | 5.04% | 2.53 | 2.71 | 766223 | 20157.49 | 11.70% |
| 2024-03-07 | 2.46 | 2.58 | 0.08 | 3.20% | 2.42 | 2.63 | 810426 | 20426.24 | 12.37% |
| 2024-03-06 | 2.48 | 2.50 | -0.09 | -3.47% | 2.46 | 2.55 | 797313 | 19722.88 | 12.17% |
| 2024-03-05 | 2.47 | 2.59 | 0.11 | 4.44% | 2.44 | 2.60 | 896360 | 23054.56 | 13.69% |
| 2024-03-04 | 2.46 | 2.48 | -0.02 | -0.80% | 2.38 | 2.52 | 794650 | 19267.23 | 12.13% |
| 2024-03-01 | 2.41 | 2.50 | -0.04 | -1.57% | 2.41 | 2.60 | 1066827 | 26021.36 | 16.29% |
| 2024-02-29 | 2.54 | 2.54 | -0.13 | -4.87% | 2.54 | 2.54 | 3934 | 99.92 | 0.06% |
| 2024-02-28 | 2.67 | 2.67 | -0.14 | -4.98% | 2.67 | 2.67 | 4162 | 111.13 | 0.06% |
| 2024-02-27 | 2.81 | 2.81 | -0.15 | -5.07% | 2.81 | 2.81 | 3010 | 84.58 | 0.05% |
| 2024-02-23 | 2.83 | 2.96 | 0.13 | 4.59% | 2.83 | 2.98 | 349824 | 10164.46 | 5.34% |
| 2024-02-22 | 2.74 | 2.83 | 0.04 | 1.43% | 2.71 | 2.84 | 350695 | 9769.82 | 5.35% |
| 2024-02-21 | 2.51 | 2.79 | 0.25 | 9.84% | 2.49 | 2.79 | 272563 | 7276.22 | 4.16% |
| 2024-02-20 | 2.50 | 2.54 | 0.05 | 2.01% | 2.43 | 2.55 | 284188 | 7127.55 | 4.34% |
| 2024-02-19 | 2.37 | 2.49 | 0.09 | 3.75% | 2.33 | 2.50 | 422195 | 10224.45 | 6.45% |
| 2024-02-08 | 2.16 | 2.40 | 0.03 | 1.27% | 2.13 | 2.47 | 639043 | 14140.21 | 9.76% |
| 2024-02-07 | 2.62 | 2.37 | -0.26 | -9.89% | 2.37 | 2.63 | 212237 | 5091.80 | 3.24% |
| 2024-02-06 | 2.68 | 2.63 | -0.29 | -9.93% | 2.63 | 2.84 | 249424 | 6617.95 | 3.81% |
| 2024-02-05 | 3.19 | 2.92 | -0.32 | -9.88% | 2.92 | 3.23 | 150324 | 4425.60 | 2.30% |