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 | 1.68 | 1.65 | -0.03 | -1.79% | 1.63 | 1.70 | 248493 | 4121.48 | 2.74% |
| 2024-05-07 | 1.63 | 1.68 | 0.05 | 3.07% | 1.61 | 1.69 | 307016 | 5112.37 | 3.38% |
| 2024-05-06 | 1.61 | 1.63 | 0.05 | 3.16% | 1.58 | 1.64 | 251773 | 4053.70 | 2.77% |
| 2024-04-30 | 1.64 | 1.58 | -0.05 | -3.07% | 1.56 | 1.66 | 285452 | 4557.10 | 3.14% |
| 2024-04-29 | 1.51 | 1.63 | 0.15 | 10.14% | 1.50 | 1.65 | 414889 | 6609.09 | 4.57% |
| 2024-04-26 | 1.50 | 1.48 | -0.02 | -1.33% | 1.47 | 1.51 | 237293 | 3540.82 | 2.61% |
| 2024-04-25 | 1.49 | 1.50 | 0.00 | 0.00% | 1.47 | 1.53 | 217312 | 3271.40 | 2.39% |
| 2024-04-24 | 1.46 | 1.50 | 0.03 | 2.04% | 1.46 | 1.52 | 252014 | 3758.24 | 2.77% |
| 2024-04-23 | 1.45 | 1.47 | 0.01 | 0.68% | 1.45 | 1.51 | 267606 | 3971.03 | 2.95% |
| 2024-04-22 | 1.52 | 1.46 | -0.02 | -1.35% | 1.42 | 1.62 | 349864 | 5232.03 | 3.85% |
| 2024-04-19 | 1.51 | 1.48 | -0.04 | -2.63% | 1.46 | 1.54 | 227898 | 3404.47 | 2.51% |
| 2024-04-18 | 1.54 | 1.52 | -0.04 | -2.56% | 1.51 | 1.58 | 215361 | 3302.57 | 2.37% |
| 2024-04-17 | 1.43 | 1.56 | 0.16 | 11.43% | 1.43 | 1.56 | 321463 | 4879.06 | 3.54% |
| 2024-04-16 | 1.58 | 1.40 | -0.21 | -13.04% | 1.38 | 1.59 | 381883 | 5568.77 | 4.20% |
| 2024-04-15 | 1.72 | 1.61 | -0.12 | -6.94% | 1.55 | 1.74 | 322823 | 5243.54 | 3.55% |
| 2024-04-12 | 1.78 | 1.73 | -0.05 | -2.81% | 1.72 | 1.81 | 174968 | 3069.26 | 1.93% |
| 2024-04-11 | 1.75 | 1.78 | 0.02 | 1.14% | 1.73 | 1.81 | 184737 | 3294.42 | 2.03% |
| 2024-04-10 | 1.86 | 1.76 | -0.10 | -5.38% | 1.73 | 1.86 | 320726 | 5684.98 | 3.53% |
| 2024-04-09 | 1.89 | 1.86 | -0.03 | -1.59% | 1.83 | 1.92 | 285069 | 5317.84 | 3.14% |
| 2024-04-08 | 1.95 | 1.89 | -0.07 | -3.57% | 1.88 | 1.95 | 179854 | 3432.48 | 1.98% |
| 2024-04-03 | 2.01 | 1.96 | -0.05 | -2.49% | 1.94 | 2.02 | 176609 | 3478.35 | 1.94% |
| 2024-04-02 | 1.97 | 2.01 | 0.04 | 2.03% | 1.95 | 2.04 | 283614 | 5680.43 | 3.12% |
| 2024-04-01 | 1.93 | 1.97 | 0.05 | 2.60% | 1.92 | 1.97 | 211659 | 4111.66 | 2.33% |
| 2024-03-29 | 1.94 | 1.92 | -0.01 | -0.52% | 1.90 | 1.95 | 153653 | 2949.29 | 1.69% |
| 2024-03-28 | 1.87 | 1.93 | 0.08 | 4.32% | 1.86 | 1.94 | 210420 | 4021.07 | 2.32% |
| 2024-03-27 | 1.93 | 1.85 | -0.09 | -4.64% | 1.84 | 1.95 | 219812 | 4183.17 | 2.42% |
| 2024-03-26 | 1.90 | 1.94 | 0.03 | 1.57% | 1.89 | 1.96 | 220195 | 4234.79 | 2.42% |
| 2024-03-25 | 2.01 | 1.91 | -0.11 | -5.45% | 1.90 | 2.01 | 290878 | 5694.30 | 3.20% |
| 2024-03-22 | 2.07 | 2.02 | -0.07 | -3.35% | 1.99 | 2.09 | 447011 | 9038.75 | 4.92% |
| 2024-03-21 | 2.08 | 2.09 | 0.02 | 0.97% | 2.02 | 2.13 | 500175 | 10350.92 | 5.51% |
| 2024-03-20 | 2.02 | 2.07 | 0.05 | 2.48% | 2.01 | 2.09 | 503696 | 10353.24 | 5.55% |
| 2024-03-19 | 2.03 | 2.02 | -0.02 | -0.98% | 2.01 | 2.07 | 384882 | 7863.73 | 4.24% |
| 2024-03-18 | 2.09 | 2.04 | -0.05 | -2.39% | 2.01 | 2.11 | 541044 | 11036.56 | 5.96% |
| 2024-03-15 | 2.02 | 2.09 | 0.07 | 3.47% | 1.97 | 2.12 | 489074 | 10056.01 | 5.39% |
| 2024-03-14 | 1.98 | 2.02 | 0.02 | 1.00% | 1.97 | 2.06 | 273908 | 5502.18 | 3.02% |
| 2024-03-13 | 2.02 | 2.00 | -0.02 | -0.99% | 1.98 | 2.04 | 210601 | 4211.82 | 2.32% |
| 2024-03-12 | 2.07 | 2.02 | -0.03 | -1.46% | 1.98 | 2.09 | 324532 | 6534.03 | 3.57% |
| 2024-03-11 | 1.98 | 2.05 | 0.08 | 4.06% | 1.95 | 2.10 | 393899 | 7933.78 | 4.34% |
| 2024-03-08 | 1.90 | 1.97 | 0.07 | 3.68% | 1.86 | 2.02 | 350038 | 6815.67 | 3.85% |
| 2024-03-07 | 1.89 | 1.90 | 0.01 | 0.53% | 1.89 | 1.97 | 306298 | 5903.44 | 3.37% |
| 2024-03-06 | 1.88 | 1.89 | 0.01 | 0.53% | 1.87 | 1.93 | 193758 | 3675.40 | 2.13% |
| 2024-03-05 | 1.98 | 1.88 | -0.09 | -4.57% | 1.87 | 1.98 | 276492 | 5265.66 | 3.04% |
| 2024-03-04 | 1.99 | 1.97 | -0.01 | -0.51% | 1.91 | 2.00 | 292250 | 5724.12 | 3.22% |
| 2024-03-01 | 2.05 | 1.98 | -0.04 | -1.98% | 1.94 | 2.06 | 359078 | 7108.99 | 3.95% |
| 2024-02-29 | 1.95 | 2.02 | 0.05 | 2.54% | 1.93 | 2.04 | 481036 | 9557.74 | 5.30% |
| 2024-02-28 | 2.08 | 1.97 | -0.09 | -4.37% | 1.97 | 2.28 | 774955 | 16385.29 | 8.53% |
| 2024-02-27 | 2.06 | 2.06 | -0.03 | -1.44% | 2.01 | 2.11 | 606751 | 12419.94 | 6.68% |
| 2024-02-26 | 2.07 | 2.09 | 0.00 | 0.00% | 2.02 | 2.27 | 904955 | 19297.97 | 9.96% |
| 2024-02-23 | 1.75 | 2.09 | 0.35 | 20.11% | 1.72 | 2.09 | 788941 | 15282.79 | 8.69% |
| 2024-02-22 | 1.67 | 1.74 | 0.02 | 1.16% | 1.67 | 1.78 | 368813 | 6336.91 | 4.06% |
| 2024-02-21 | 1.54 | 1.72 | 0.15 | 9.55% | 1.53 | 1.82 | 529344 | 8989.16 | 5.83% |
| 2024-02-20 | 1.50 | 1.57 | 0.06 | 3.97% | 1.46 | 1.58 | 310704 | 4796.33 | 3.42% |
| 2024-02-19 | 1.51 | 1.51 | 0.03 | 2.03% | 1.48 | 1.57 | 413554 | 6280.27 | 4.55% |
| 2024-02-08 | 1.31 | 1.48 | 0.15 | 11.28% | 1.16 | 1.51 | 433702 | 5755.53 | 4.78% |
| 2024-02-07 | 1.51 | 1.33 | -0.20 | -13.07% | 1.27 | 1.55 | 487087 | 6711.19 | 5.36% |
| 2024-02-06 | 1.58 | 1.53 | -0.09 | -5.56% | 1.41 | 1.64 | 415821 | 6242.60 | 4.58% |
| 2024-02-05 | 1.93 | 1.62 | -0.35 | -17.77% | 1.58 | 1.95 | 391522 | 6620.04 | 4.31% |
| 2024-02-02 | 2.10 | 1.97 | -0.11 | -5.29% | 1.89 | 2.13 | 204233 | 4109.40 | 2.25% |
| 2024-02-01 | 2.20 | 2.08 | -0.12 | -5.45% | 2.06 | 2.22 | 225436 | 4748.41 | 2.48% |
| 2024-01-31 | 2.37 | 2.20 | -0.20 | -8.33% | 2.18 | 2.40 | 232647 | 5282.97 | 2.56% |
| 2024-01-30 | 2.46 | 2.40 | -0.08 | -3.23% | 2.39 | 2.50 | 81921 | 2007.37 | 0.90% |