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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 0.79 | 0.83 | -0.01 | -1.19% | 0.73 | 0.88 | 576143 | 4692.02 | 8.63% |
| 2024-05-10 | 0.98 | 0.84 | -0.21 | -20.00% | 0.84 | 0.99 | 872582 | 7721.61 | 13.07% |
| 2024-05-09 | 1.05 | 1.05 | -0.04 | -3.67% | 1.03 | 1.13 | 560645 | 6045.11 | 8.40% |
| 2024-05-08 | 1.16 | 1.09 | -0.22 | -16.79% | 1.07 | 1.21 | 1071721 | 12164.51 | 16.05% |
| 2024-05-07 | 1.31 | 1.31 | -0.33 | -20.12% | 1.31 | 1.31 | 83164 | 1089.45 | 1.25% |
| 2024-05-06 | 1.64 | 1.64 | -0.41 | -20.00% | 1.64 | 1.64 | 10691 | 175.33 | 0.16% |
| 2024-04-29 | 1.93 | 2.05 | 0.11 | 5.67% | 1.93 | 2.05 | 193455 | 3868.38 | 2.90% |
| 2024-04-26 | 1.95 | 1.94 | -0.01 | -0.51% | 1.89 | 1.96 | 136154 | 2621.09 | 2.04% |
| 2024-04-25 | 1.91 | 1.95 | 0.04 | 2.09% | 1.89 | 1.95 | 113616 | 2196.32 | 1.70% |
| 2024-04-24 | 1.86 | 1.91 | 0.04 | 2.14% | 1.86 | 1.93 | 137905 | 2623.90 | 2.07% |
| 2024-04-23 | 1.80 | 1.87 | 0.06 | 3.31% | 1.80 | 1.89 | 173744 | 3229.99 | 2.60% |
| 2024-04-22 | 1.93 | 1.81 | -0.07 | -3.72% | 1.76 | 1.94 | 209927 | 3804.64 | 3.14% |
| 2024-04-19 | 1.86 | 1.88 | 0.01 | 0.53% | 1.85 | 1.93 | 142018 | 2678.81 | 2.13% |
| 2024-04-18 | 1.93 | 1.87 | -0.05 | -2.60% | 1.84 | 1.95 | 186318 | 3510.40 | 2.79% |
| 2024-04-17 | 1.73 | 1.92 | 0.20 | 11.63% | 1.73 | 1.94 | 287285 | 5435.14 | 4.30% |
| 2024-04-16 | 2.00 | 1.72 | -0.31 | -15.27% | 1.71 | 2.00 | 341154 | 6143.34 | 5.11% |
| 2024-04-15 | 2.22 | 2.03 | -0.21 | -9.38% | 2.01 | 2.27 | 249835 | 5220.79 | 3.74% |
| 2024-04-12 | 2.28 | 2.24 | -0.04 | -1.75% | 2.22 | 2.32 | 152416 | 3452.18 | 2.28% |
| 2024-04-11 | 2.24 | 2.28 | 0.01 | 0.44% | 2.22 | 2.35 | 195992 | 4519.41 | 2.94% |
| 2024-04-10 | 2.36 | 2.27 | -0.10 | -4.22% | 2.23 | 2.37 | 210240 | 4799.82 | 3.15% |
| 2024-04-09 | 2.35 | 2.37 | 0.03 | 1.28% | 2.33 | 2.39 | 135480 | 3194.85 | 2.03% |
| 2024-04-08 | 2.37 | 2.34 | -0.09 | -3.70% | 2.32 | 2.41 | 204661 | 4835.78 | 3.07% |
| 2024-04-03 | 2.45 | 2.43 | -0.03 | -1.22% | 2.38 | 2.47 | 214799 | 5180.55 | 3.22% |
| 2024-04-02 | 2.47 | 2.46 | -0.02 | -0.81% | 2.43 | 2.55 | 262630 | 6503.24 | 3.93% |
| 2024-04-01 | 2.39 | 2.48 | 0.10 | 4.20% | 2.35 | 2.51 | 318362 | 7736.34 | 4.77% |
| 2024-03-29 | 2.31 | 2.38 | 0.07 | 3.03% | 2.30 | 2.46 | 307790 | 7339.40 | 4.61% |
| 2024-03-28 | 2.24 | 2.31 | 0.07 | 3.13% | 2.22 | 2.33 | 194828 | 4466.06 | 2.92% |
| 2024-03-27 | 2.33 | 2.24 | -0.11 | -4.68% | 2.22 | 2.38 | 208821 | 4787.51 | 3.13% |
| 2024-03-26 | 2.31 | 2.35 | 0.02 | 0.86% | 2.27 | 2.36 | 226880 | 5251.47 | 3.40% |
| 2024-03-25 | 2.42 | 2.33 | -0.12 | -4.90% | 2.32 | 2.44 | 306534 | 7280.62 | 4.59% |
| 2024-03-22 | 2.50 | 2.45 | -0.10 | -3.92% | 2.43 | 2.55 | 440917 | 10900.71 | 6.60% |
| 2024-03-21 | 2.43 | 2.55 | 0.12 | 4.94% | 2.40 | 2.84 | 597645 | 15395.65 | 8.95% |
| 2024-03-20 | 2.36 | 2.43 | 0.05 | 2.10% | 2.35 | 2.43 | 223430 | 5367.03 | 3.35% |
| 2024-03-19 | 2.42 | 2.38 | -0.05 | -2.06% | 2.37 | 2.46 | 209617 | 5042.93 | 3.14% |
| 2024-03-18 | 2.42 | 2.43 | 0.01 | 0.41% | 2.37 | 2.44 | 250393 | 6004.40 | 3.75% |
| 2024-03-15 | 2.35 | 2.42 | 0.09 | 3.86% | 2.31 | 2.42 | 324196 | 7719.54 | 4.86% |
| 2024-03-14 | 2.31 | 2.33 | 0.02 | 0.87% | 2.28 | 2.38 | 246554 | 5748.65 | 3.69% |
| 2024-03-13 | 2.35 | 2.31 | -0.02 | -0.86% | 2.28 | 2.36 | 165449 | 3816.21 | 2.48% |
| 2024-03-12 | 2.32 | 2.33 | 0.01 | 0.43% | 2.26 | 2.33 | 228897 | 5268.05 | 3.43% |
| 2024-03-11 | 2.24 | 2.32 | 0.07 | 3.11% | 2.21 | 2.39 | 280086 | 6438.96 | 4.20% |
| 2024-03-08 | 2.22 | 2.25 | 0.03 | 1.35% | 2.18 | 2.27 | 161652 | 3603.83 | 2.42% |
| 2024-03-07 | 2.19 | 2.22 | 0.03 | 1.37% | 2.18 | 2.26 | 245054 | 5451.81 | 3.67% |
| 2024-03-06 | 2.15 | 2.19 | 0.03 | 1.39% | 2.13 | 2.22 | 177198 | 3877.62 | 2.65% |
| 2024-03-05 | 2.25 | 2.16 | -0.10 | -4.42% | 2.15 | 2.26 | 233401 | 5098.24 | 3.50% |
| 2024-03-04 | 2.28 | 2.26 | -0.03 | -1.31% | 2.19 | 2.29 | 241507 | 5404.63 | 3.62% |
| 2024-03-01 | 2.30 | 2.29 | 0.00 | 0.00% | 2.21 | 2.34 | 242922 | 5521.82 | 3.64% |
| 2024-02-29 | 2.13 | 2.29 | 0.11 | 5.05% | 2.13 | 2.29 | 313450 | 6989.40 | 4.69% |
| 2024-02-28 | 2.40 | 2.18 | -0.19 | -8.02% | 2.15 | 2.50 | 502244 | 11754.79 | 7.52% |
| 2024-02-27 | 2.29 | 2.37 | 0.08 | 3.49% | 2.27 | 2.37 | 240272 | 5602.58 | 3.60% |
| 2024-02-26 | 2.25 | 2.29 | 0.04 | 1.78% | 2.21 | 2.36 | 322136 | 7347.48 | 4.82% |
| 2024-02-23 | 2.17 | 2.25 | 0.08 | 3.69% | 2.13 | 2.25 | 332002 | 7266.82 | 4.97% |
| 2024-02-22 | 2.10 | 2.17 | 0.06 | 2.84% | 2.08 | 2.21 | 269278 | 5793.24 | 4.03% |
| 2024-02-21 | 1.96 | 2.11 | 0.12 | 6.03% | 1.93 | 2.18 | 365275 | 7619.08 | 5.47% |
| 2024-02-20 | 1.97 | 1.99 | 0.04 | 2.05% | 1.88 | 2.06 | 308817 | 6130.94 | 4.63% |
| 2024-02-19 | 1.84 | 1.95 | 0.14 | 7.73% | 1.84 | 1.98 | 332320 | 6357.31 | 4.98% |
| 2024-02-08 | 1.65 | 1.81 | 0.15 | 9.04% | 1.53 | 1.83 | 370857 | 6309.65 | 5.55% |
| 2024-02-07 | 1.90 | 1.66 | -0.24 | -12.63% | 1.62 | 1.91 | 477340 | 8278.18 | 7.15% |
| 2024-02-06 | 1.90 | 1.90 | -0.04 | -2.06% | 1.67 | 2.06 | 414402 | 7562.65 | 6.21% |
| 2024-02-05 | 2.22 | 1.94 | -0.32 | -14.16% | 1.85 | 2.24 | 398187 | 7923.53 | 5.96% |