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 | 0.15 | 0.13 | -0.02 | -13.33% | 0.12 | 0.15 | 507346 | 685.36 | 7.53% |
| 2024-05-07 | 0.17 | 0.15 | -0.02 | -11.76% | 0.15 | 0.17 | 455213 | 707.92 | 6.76% |
| 2024-05-06 | 0.19 | 0.17 | -0.01 | -5.56% | 0.16 | 0.19 | 476718 | 827.64 | 7.08% |
| 2024-04-30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.17 | 0.20 | 586938 | 1079.64 | 8.72% |
| 2024-04-29 | 0.20 | 0.18 | -0.04 | -18.18% | 0.18 | 0.21 | 658368 | 1246.56 | 9.78% |
| 2024-04-26 | 0.23 | 0.22 | -0.05 | -18.52% | 0.22 | 0.25 | 930414 | 2075.90 | 13.82% |
| 2024-04-25 | 0.28 | 0.27 | -0.02 | -6.90% | 0.26 | 0.32 | 748172 | 2172.58 | 11.11% |
| 2024-04-24 | 0.33 | 0.29 | -0.06 | -17.14% | 0.29 | 0.35 | 666511 | 2098.65 | 9.90% |
| 2024-04-23 | 0.34 | 0.35 | -0.01 | -2.78% | 0.32 | 0.38 | 553642 | 1919.97 | 8.22% |
| 2024-04-22 | 0.34 | 0.36 | -0.05 | -12.20% | 0.33 | 0.43 | 669175 | 2456.63 | 9.94% |
| 2024-04-19 | 0.49 | 0.41 | -0.10 | -19.61% | 0.41 | 0.49 | 605286 | 2577.90 | 8.99% |
| 2024-04-18 | 0.62 | 0.51 | -0.10 | -16.39% | 0.49 | 0.65 | 554061 | 3033.40 | 8.23% |
| 2024-04-17 | 0.55 | 0.61 | 0.01 | 1.67% | 0.55 | 0.66 | 314210 | 1956.66 | 4.67% |
| 2024-04-16 | 0.65 | 0.60 | -0.15 | -20.00% | 0.60 | 0.68 | 288076 | 1776.07 | 4.28% |
| 2024-04-15 | 0.89 | 0.75 | -0.16 | -17.58% | 0.73 | 0.92 | 319229 | 2530.82 | 4.74% |
| 2024-04-12 | 0.95 | 0.91 | -0.04 | -4.21% | 0.89 | 0.95 | 114314 | 1047.64 | 1.70% |
| 2024-04-11 | 0.95 | 0.95 | 0.00 | 0.00% | 0.94 | 0.97 | 68375 | 651.65 | 1.02% |
| 2024-04-10 | 0.97 | 0.95 | -0.03 | -3.06% | 0.92 | 0.98 | 123083 | 1167.05 | 1.83% |
| 2024-04-09 | 1.00 | 0.98 | 0.00 | 0.00% | 0.97 | 1.02 | 82784 | 817.29 | 1.23% |
| 2024-04-08 | 1.03 | 0.98 | -0.12 | -10.91% | 0.98 | 1.05 | 209341 | 2110.35 | 3.11% |
| 2024-04-03 | 1.05 | 1.10 | 0.05 | 4.76% | 1.04 | 1.11 | 139117 | 1508.22 | 2.07% |
| 2024-04-02 | 1.03 | 1.05 | 0.00 | 0.00% | 1.02 | 1.07 | 125092 | 1313.02 | 1.86% |
| 2024-04-01 | 1.03 | 1.05 | 0.04 | 3.96% | 1.03 | 1.08 | 157005 | 1643.16 | 2.33% |
| 2024-03-29 | 0.97 | 1.01 | 0.03 | 3.06% | 0.96 | 1.01 | 130980 | 1293.88 | 1.95% |
| 2024-03-28 | 0.98 | 0.98 | 0.02 | 2.08% | 0.97 | 1.00 | 106822 | 1053.02 | 1.59% |
| 2024-03-27 | 1.00 | 0.96 | -0.05 | -4.95% | 0.95 | 1.00 | 141937 | 1378.17 | 2.11% |
| 2024-03-26 | 0.98 | 1.01 | 0.03 | 3.06% | 0.98 | 1.06 | 162945 | 1660.32 | 2.42% |
| 2024-03-25 | 1.03 | 0.98 | -0.08 | -7.55% | 0.95 | 1.05 | 179693 | 1819.93 | 2.67% |
| 2024-03-22 | 1.11 | 1.06 | -0.05 | -4.50% | 1.05 | 1.12 | 141231 | 1520.87 | 2.10% |
| 2024-03-21 | 1.15 | 1.11 | -0.02 | -1.77% | 1.11 | 1.16 | 99892 | 1124.54 | 1.48% |
| 2024-03-20 | 1.12 | 1.13 | 0.01 | 0.89% | 1.11 | 1.13 | 95630 | 1072.79 | 1.42% |
| 2024-03-19 | 1.13 | 1.12 | -0.03 | -2.61% | 1.12 | 1.15 | 108750 | 1228.68 | 1.62% |
| 2024-03-18 | 1.17 | 1.15 | 0.01 | 0.88% | 1.13 | 1.20 | 172308 | 1994.54 | 2.56% |
| 2024-03-15 | 1.14 | 1.14 | -0.01 | -0.87% | 1.13 | 1.16 | 117652 | 1345.47 | 1.75% |
| 2024-03-14 | 1.11 | 1.15 | 0.04 | 3.60% | 1.11 | 1.15 | 139178 | 1575.40 | 2.07% |
| 2024-03-13 | 1.14 | 1.11 | -0.04 | -3.48% | 1.11 | 1.14 | 134892 | 1513.27 | 2.00% |
| 2024-03-12 | 1.12 | 1.15 | 0.02 | 1.77% | 1.12 | 1.16 | 166028 | 1894.52 | 2.47% |
| 2024-03-11 | 1.11 | 1.13 | 0.03 | 2.73% | 1.08 | 1.14 | 167069 | 1856.95 | 2.48% |
| 2024-03-08 | 1.08 | 1.10 | 0.01 | 0.92% | 1.07 | 1.13 | 154488 | 1695.19 | 2.29% |
| 2024-03-07 | 1.13 | 1.09 | -0.05 | -4.39% | 1.09 | 1.14 | 167138 | 1849.65 | 2.48% |
| 2024-03-06 | 1.08 | 1.14 | 0.01 | 0.88% | 1.05 | 1.15 | 222152 | 2437.70 | 3.30% |
| 2024-03-05 | 1.12 | 1.13 | 0.02 | 1.80% | 1.12 | 1.17 | 156372 | 1777.98 | 2.32% |
| 2024-03-04 | 1.17 | 1.11 | -0.08 | -6.72% | 1.10 | 1.18 | 244798 | 2771.17 | 3.64% |
| 2024-03-01 | 1.21 | 1.19 | -0.05 | -4.03% | 1.18 | 1.23 | 245091 | 2943.45 | 3.64% |
| 2024-02-29 | 1.23 | 1.24 | 0.03 | 2.48% | 1.20 | 1.35 | 388050 | 4887.03 | 5.76% |
| 2024-02-28 | 1.18 | 1.21 | 0.03 | 2.54% | 1.16 | 1.25 | 338116 | 4072.22 | 5.02% |
| 2024-02-27 | 1.16 | 1.18 | 0.03 | 2.61% | 1.14 | 1.19 | 228302 | 2677.94 | 3.39% |
| 2024-02-26 | 1.16 | 1.15 | -0.04 | -3.36% | 1.11 | 1.19 | 326914 | 3768.26 | 4.86% |
| 2024-02-23 | 1.17 | 1.19 | 0.04 | 3.48% | 1.17 | 1.26 | 336767 | 4056.67 | 5.00% |
| 2024-02-22 | 1.08 | 1.15 | 0.03 | 2.68% | 1.07 | 1.15 | 350919 | 3878.79 | 5.21% |
| 2024-02-21 | 1.11 | 1.12 | 0.00 | 0.00% | 1.08 | 1.24 | 526748 | 6122.83 | 7.82% |
| 2024-02-20 | 0.92 | 1.12 | 0.19 | 20.43% | 0.90 | 1.12 | 498645 | 5156.12 | 7.41% |
| 2024-02-19 | 0.84 | 0.93 | 0.01 | 1.09% | 0.84 | 0.94 | 241868 | 2170.87 | 3.59% |