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 | 1.29 | 1.33 | 0.06 | 4.72% | 1.27 | 1.36 | 388539 | 5124.20 | 5.42% |
| 2024-05-14 | 1.13 | 1.27 | 0.13 | 11.40% | 1.12 | 1.32 | 440072 | 5454.93 | 6.14% |
| 2024-05-13 | 1.04 | 1.14 | 0.04 | 3.64% | 1.03 | 1.16 | 350452 | 3877.90 | 4.89% |
| 2024-05-10 | 1.23 | 1.10 | -0.17 | -13.39% | 1.02 | 1.25 | 649430 | 7339.40 | 9.06% |
| 2024-05-09 | 1.32 | 1.27 | -0.08 | -5.93% | 1.26 | 1.34 | 339763 | 4428.67 | 4.74% |
| 2024-05-08 | 1.28 | 1.35 | 0.08 | 6.30% | 1.24 | 1.36 | 436990 | 5671.18 | 6.10% |
| 2024-05-07 | 1.28 | 1.27 | -0.02 | -1.55% | 1.24 | 1.32 | 308436 | 3920.63 | 4.30% |
| 2024-05-06 | 1.35 | 1.29 | -0.08 | -5.84% | 1.27 | 1.35 | 368947 | 4818.15 | 5.15% |
| 2024-04-30 | 1.33 | 1.37 | 0.05 | 3.79% | 1.30 | 1.39 | 513476 | 6926.13 | 7.16% |
| 2024-04-29 | 1.31 | 1.32 | 0.10 | 8.20% | 1.23 | 1.39 | 851020 | 11120.27 | 11.87% |
| 2024-04-25 | 1.19 | 1.22 | 0.01 | 0.83% | 1.17 | 1.23 | 315344 | 3809.31 | 4.40% |
| 2024-04-24 | 1.14 | 1.21 | 0.04 | 3.42% | 1.13 | 1.22 | 325360 | 3839.26 | 4.54% |
| 2024-04-23 | 1.15 | 1.17 | 0.04 | 3.54% | 1.14 | 1.20 | 250299 | 2929.92 | 3.49% |
| 2024-04-22 | 1.18 | 1.13 | -0.05 | -4.24% | 1.13 | 1.22 | 294251 | 3405.14 | 4.11% |
| 2024-04-19 | 1.22 | 1.18 | -0.05 | -4.07% | 1.17 | 1.25 | 334401 | 4031.97 | 4.67% |
| 2024-04-18 | 1.23 | 1.23 | -0.01 | -0.81% | 1.19 | 1.26 | 367508 | 4538.02 | 5.13% |
| 2024-04-17 | 1.10 | 1.24 | 0.16 | 14.81% | 1.10 | 1.26 | 522524 | 6284.61 | 7.29% |
| 2024-04-16 | 1.15 | 1.08 | -0.11 | -9.24% | 1.07 | 1.19 | 442294 | 4906.90 | 6.17% |
| 2024-04-15 | 1.26 | 1.19 | -0.17 | -12.50% | 1.12 | 1.34 | 595912 | 7189.00 | 8.31% |
| 2024-04-12 | 1.41 | 1.36 | -0.06 | -4.23% | 1.35 | 1.45 | 268266 | 3701.46 | 3.74% |
| 2024-04-11 | 1.41 | 1.42 | -0.02 | -1.39% | 1.39 | 1.48 | 230927 | 3328.36 | 3.22% |
| 2024-04-10 | 1.50 | 1.44 | -0.06 | -4.00% | 1.41 | 1.51 | 275756 | 3993.24 | 3.85% |
| 2024-04-09 | 1.50 | 1.50 | 0.00 | 0.00% | 1.48 | 1.54 | 228182 | 3437.97 | 3.18% |
| 2024-04-08 | 1.64 | 1.50 | -0.15 | -9.09% | 1.42 | 1.65 | 437490 | 6607.99 | 6.10% |
| 2024-04-03 | 1.69 | 1.65 | -0.06 | -3.51% | 1.64 | 1.72 | 226693 | 3775.04 | 3.16% |
| 2024-04-02 | 1.72 | 1.71 | -0.01 | -0.58% | 1.69 | 1.74 | 215650 | 3691.39 | 3.01% |
| 2024-04-01 | 1.67 | 1.72 | 0.05 | 2.99% | 1.67 | 1.72 | 240717 | 4093.12 | 3.36% |
| 2024-03-29 | 1.67 | 1.67 | 0.00 | 0.00% | 1.64 | 1.71 | 228861 | 3823.10 | 3.19% |
| 2024-03-28 | 1.63 | 1.67 | 0.03 | 1.83% | 1.62 | 1.70 | 263178 | 4392.92 | 3.67% |
| 2024-03-27 | 1.76 | 1.64 | -0.13 | -7.34% | 1.64 | 1.77 | 316729 | 5343.53 | 4.42% |
| 2024-03-26 | 1.74 | 1.77 | 0.03 | 1.72% | 1.71 | 1.77 | 245077 | 4269.31 | 3.42% |
| 2024-03-25 | 1.80 | 1.74 | -0.08 | -4.40% | 1.74 | 1.82 | 296617 | 5277.54 | 4.14% |
| 2024-03-22 | 1.87 | 1.82 | -0.07 | -3.70% | 1.80 | 1.88 | 397378 | 7252.74 | 5.54% |
| 2024-03-21 | 1.94 | 1.89 | -0.04 | -2.07% | 1.85 | 1.95 | 542120 | 10189.25 | 7.56% |
| 2024-03-20 | 1.82 | 1.93 | 0.11 | 6.04% | 1.81 | 1.95 | 757093 | 14313.67 | 10.56% |
| 2024-03-19 | 1.84 | 1.82 | -0.03 | -1.62% | 1.81 | 1.86 | 345391 | 6321.81 | 4.82% |
| 2024-03-18 | 1.86 | 1.85 | 0.02 | 1.09% | 1.81 | 1.87 | 410611 | 7530.30 | 5.73% |
| 2024-03-15 | 1.77 | 1.83 | 0.07 | 3.98% | 1.76 | 1.85 | 455986 | 8253.24 | 6.36% |
| 2024-03-14 | 1.80 | 1.76 | -0.04 | -2.22% | 1.73 | 1.83 | 439208 | 7832.90 | 6.13% |
| 2024-03-13 | 1.84 | 1.80 | -0.06 | -3.23% | 1.79 | 1.87 | 524609 | 9522.55 | 7.32% |
| 2024-03-12 | 1.85 | 1.86 | -0.06 | -3.13% | 1.84 | 1.92 | 714139 | 13326.71 | 9.96% |
| 2024-03-11 | 1.86 | 1.92 | 0.03 | 1.59% | 1.79 | 2.04 | 1173666 | 22072.99 | 16.37% |
| 2024-03-08 | 1.71 | 1.89 | 0.14 | 8.00% | 1.70 | 2.10 | 1406608 | 27799.03 | 19.62% |
| 2024-03-07 | 1.68 | 1.75 | 0.08 | 4.79% | 1.65 | 1.80 | 617602 | 10686.30 | 8.62% |
| 2024-03-06 | 1.62 | 1.67 | 0.05 | 3.09% | 1.60 | 1.72 | 384433 | 6415.23 | 5.36% |
| 2024-03-05 | 1.71 | 1.62 | -0.08 | -4.71% | 1.61 | 1.73 | 422903 | 6972.96 | 5.90% |
| 2024-03-04 | 1.78 | 1.70 | -0.06 | -3.41% | 1.63 | 1.79 | 421140 | 7163.70 | 5.88% |
| 2024-03-01 | 1.84 | 1.76 | -0.07 | -3.83% | 1.72 | 1.85 | 529253 | 9355.71 | 7.38% |
| 2024-02-29 | 1.62 | 1.83 | 0.08 | 4.57% | 1.62 | 1.83 | 811675 | 14262.74 | 11.32% |
| 2024-02-28 | 1.81 | 1.75 | -0.03 | -1.69% | 1.72 | 2.08 | 1089491 | 20771.31 | 15.20% |
| 2024-02-27 | 1.70 | 1.78 | 0.00 | 0.00% | 1.68 | 1.79 | 636126 | 11105.34 | 8.88% |
| 2024-02-26 | 1.82 | 1.78 | -0.02 | -1.11% | 1.75 | 1.93 | 863679 | 15660.70 | 12.05% |
| 2024-02-23 | 1.68 | 1.80 | 0.10 | 5.88% | 1.63 | 1.81 | 864085 | 14833.23 | 12.06% |
| 2024-02-22 | 1.60 | 1.70 | 0.08 | 4.94% | 1.55 | 1.77 | 1007766 | 16769.84 | 14.06% |
| 2024-02-21 | 1.33 | 1.62 | 0.27 | 20.00% | 1.32 | 1.62 | 634918 | 9617.52 | 8.86% |
| 2024-02-20 | 1.29 | 1.35 | 0.05 | 3.85% | 1.24 | 1.36 | 485158 | 6347.74 | 6.77% |
| 2024-02-19 | 1.20 | 1.30 | 0.07 | 5.69% | 1.19 | 1.31 | 514200 | 6498.22 | 7.17% |
| 2024-02-08 | 1.13 | 1.23 | 0.08 | 6.96% | 1.06 | 1.24 | 618176 | 7202.68 | 8.62% |
| 2024-02-07 | 1.20 | 1.15 | -0.07 | -5.74% | 1.12 | 1.30 | 511023 | 6058.62 | 7.13% |
| 2024-02-06 | 1.16 | 1.22 | -0.01 | -0.81% | 1.05 | 1.28 | 594991 | 6825.32 | 8.30% |