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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-30 | 0.50 | 0.50 | -0.12 | -19.35% | 0.50 | 0.60 | 766248 | 3928.98 | 20.47% |
| 2024-04-29 | 0.62 | 0.62 | -0.16 | -20.51% | 0.62 | 0.62 | 96143 | 596.09 | 2.57% |
| 2024-04-26 | 0.78 | 0.78 | -0.19 | -19.59% | 0.78 | 0.78 | 56019 | 436.95 | 1.50% |
| 2024-04-25 | 1.04 | 0.97 | -0.12 | -11.01% | 0.95 | 1.09 | 269801 | 2746.22 | 7.21% |
| 2024-04-24 | 1.02 | 1.09 | 0.09 | 9.00% | 1.02 | 1.18 | 337959 | 3719.33 | 9.03% |
| 2024-04-23 | 0.80 | 1.00 | 0.17 | 20.48% | 0.79 | 1.00 | 363869 | 3434.83 | 9.72% |
| 2024-04-22 | 0.70 | 0.83 | 0.03 | 3.75% | 0.65 | 0.89 | 311333 | 2463.51 | 8.32% |
| 2024-04-19 | 0.96 | 0.80 | -0.20 | -20.00% | 0.80 | 0.96 | 358031 | 2932.14 | 9.57% |
| 2024-04-18 | 1.17 | 1.00 | -0.17 | -14.53% | 0.98 | 1.17 | 216094 | 2302.75 | 5.77% |
| 2024-04-17 | 1.11 | 1.17 | 0.09 | 8.33% | 1.09 | 1.17 | 93038 | 1064.68 | 2.49% |
| 2024-04-16 | 1.20 | 1.08 | -0.13 | -10.74% | 1.06 | 1.20 | 139625 | 1561.10 | 3.73% |
| 2024-04-15 | 1.36 | 1.21 | -0.22 | -15.38% | 1.15 | 1.36 | 197530 | 2459.07 | 5.28% |
| 2024-04-12 | 1.39 | 1.43 | 0.00 | 0.00% | 1.37 | 1.52 | 215745 | 3107.82 | 5.76% |
| 2024-04-11 | 1.31 | 1.43 | 0.17 | 13.49% | 1.30 | 1.48 | 289541 | 4050.35 | 7.74% |
| 2024-04-10 | 1.19 | 1.26 | 0.07 | 5.88% | 1.19 | 1.29 | 139348 | 1736.70 | 3.72% |
| 2024-04-09 | 1.22 | 1.19 | -0.02 | -1.65% | 1.17 | 1.22 | 96123 | 1141.26 | 2.57% |
| 2024-04-08 | 1.27 | 1.21 | -0.09 | -6.92% | 1.19 | 1.29 | 114427 | 1408.03 | 3.06% |
| 2024-04-03 | 1.29 | 1.30 | -0.02 | -1.52% | 1.28 | 1.36 | 88842 | 1171.41 | 2.37% |
| 2024-04-02 | 1.36 | 1.32 | -0.07 | -5.04% | 1.31 | 1.38 | 118476 | 1582.67 | 3.17% |
| 2024-04-01 | 1.37 | 1.39 | 0.01 | 0.72% | 1.35 | 1.41 | 93584 | 1288.48 | 2.50% |
| 2024-03-29 | 1.31 | 1.38 | 0.08 | 6.15% | 1.29 | 1.40 | 129980 | 1740.11 | 3.47% |
| 2024-03-28 | 1.23 | 1.30 | 0.02 | 1.56% | 1.23 | 1.34 | 105290 | 1372.61 | 2.81% |
| 2024-03-27 | 1.33 | 1.28 | -0.11 | -7.91% | 1.28 | 1.36 | 143238 | 1884.70 | 3.83% |
| 2024-03-26 | 1.51 | 1.39 | -0.10 | -6.71% | 1.21 | 1.52 | 239597 | 3308.99 | 6.40% |
| 2024-03-25 | 1.50 | 1.49 | -0.02 | -1.32% | 1.46 | 1.52 | 102074 | 1519.47 | 2.73% |
| 2024-03-22 | 1.60 | 1.51 | -0.13 | -7.93% | 1.48 | 1.61 | 226040 | 3461.79 | 6.04% |
| 2024-03-21 | 1.68 | 1.64 | -0.05 | -2.96% | 1.61 | 1.69 | 149646 | 2467.99 | 4.00% |
| 2024-03-20 | 1.64 | 1.69 | 0.03 | 1.81% | 1.63 | 1.70 | 127259 | 2132.42 | 3.40% |
| 2024-03-19 | 1.69 | 1.66 | -0.03 | -1.78% | 1.65 | 1.70 | 120070 | 2003.83 | 3.21% |
| 2024-03-18 | 1.68 | 1.69 | 0.00 | 0.00% | 1.65 | 1.71 | 148678 | 2492.41 | 3.97% |
| 2024-03-15 | 1.65 | 1.69 | 0.00 | 0.00% | 1.61 | 1.71 | 131395 | 2171.16 | 3.51% |
| 2024-03-14 | 1.79 | 1.69 | 0.02 | 1.20% | 1.69 | 1.79 | 161886 | 2793.10 | 4.32% |
| 2024-03-13 | 1.64 | 1.67 | 0.00 | 0.00% | 1.63 | 1.69 | 106612 | 1773.62 | 2.85% |
| 2024-03-12 | 1.72 | 1.67 | 0.03 | 1.83% | 1.64 | 1.75 | 154728 | 2615.07 | 4.13% |
| 2024-03-11 | 1.58 | 1.64 | 0.05 | 3.14% | 1.56 | 1.64 | 136797 | 2196.25 | 3.65% |
| 2024-03-08 | 1.58 | 1.59 | 0.00 | 0.00% | 1.53 | 1.60 | 133103 | 2083.68 | 3.56% |
| 2024-03-07 | 1.63 | 1.59 | -0.11 | -6.47% | 1.58 | 1.69 | 273388 | 4447.15 | 7.30% |
| 2024-03-06 | 1.62 | 1.70 | 0.14 | 8.97% | 1.62 | 1.83 | 305282 | 5271.84 | 8.16% |
| 2024-03-05 | 1.60 | 1.56 | -0.06 | -3.70% | 1.55 | 1.62 | 119827 | 1897.55 | 3.20% |
| 2024-03-04 | 1.63 | 1.62 | 0.01 | 0.62% | 1.57 | 1.66 | 137218 | 2213.25 | 3.67% |
| 2024-03-01 | 1.69 | 1.61 | -0.09 | -5.29% | 1.59 | 1.71 | 204124 | 3343.95 | 5.45% |
| 2024-02-29 | 1.60 | 1.70 | 0.03 | 1.80% | 1.52 | 1.75 | 223279 | 3716.60 | 5.97% |
| 2024-02-28 | 1.73 | 1.67 | -0.06 | -3.47% | 1.65 | 1.87 | 318184 | 5656.58 | 8.50% |
| 2024-02-27 | 1.70 | 1.73 | 0.01 | 0.58% | 1.64 | 1.75 | 207707 | 3552.03 | 5.55% |
| 2024-02-26 | 1.65 | 1.72 | 0.03 | 1.78% | 1.53 | 1.89 | 310632 | 5225.49 | 8.30% |
| 2024-02-23 | 1.65 | 1.69 | 0.01 | 0.60% | 1.62 | 1.74 | 287022 | 4820.20 | 7.67% |
| 2024-02-22 | 1.63 | 1.68 | -0.04 | -2.33% | 1.60 | 1.70 | 368383 | 6058.86 | 9.84% |
| 2024-02-21 | 1.48 | 1.72 | 0.29 | 20.28% | 1.48 | 1.72 | 428617 | 7189.54 | 11.45% |
| 2024-02-20 | 1.34 | 1.43 | 0.06 | 4.38% | 1.29 | 1.45 | 192985 | 2666.31 | 5.16% |
| 2024-02-19 | 1.20 | 1.37 | 0.07 | 5.38% | 1.20 | 1.41 | 182266 | 2398.99 | 4.87% |