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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 1.69 | 1.75 | 0.08 | 4.79% | 1.69 | 1.75 | 104834 | 1827.66 | 0.54% |
| 2024-05-15 | 1.63 | 1.67 | -0.01 | -0.60% | 1.62 | 1.69 | 54382 | 904.07 | 0.28% |
| 2024-05-14 | 1.60 | 1.68 | 0.05 | 3.07% | 1.59 | 1.71 | 89078 | 1501.50 | 0.46% |
| 2024-05-13 | 1.69 | 1.63 | -0.04 | -2.40% | 1.59 | 1.69 | 83311 | 1356.95 | 0.43% |
| 2024-05-10 | 1.69 | 1.67 | -0.05 | -2.91% | 1.66 | 1.75 | 142671 | 2429.47 | 0.73% |
| 2024-05-09 | 1.65 | 1.72 | 0.08 | 4.88% | 1.62 | 1.72 | 145960 | 2461.43 | 0.75% |
| 2024-05-08 | 1.53 | 1.64 | 0.08 | 5.13% | 1.52 | 1.64 | 133201 | 2169.15 | 0.69% |
| 2024-05-07 | 1.67 | 1.56 | -0.03 | -1.89% | 1.51 | 1.67 | 213402 | 3419.64 | 1.10% |
| 2024-05-06 | 1.59 | 1.59 | 0.08 | 5.30% | 1.59 | 1.59 | 40291 | 640.62 | 0.21% |
| 2024-04-30 | 1.51 | 1.51 | 0.07 | 4.86% | 1.50 | 1.51 | 73953 | 1116.63 | 0.38% |
| 2024-04-29 | 1.44 | 1.44 | 0.07 | 5.11% | 1.38 | 1.44 | 165434 | 2370.34 | 0.85% |
| 2024-04-26 | 1.37 | 1.37 | 0.07 | 5.38% | 1.37 | 1.37 | 20117 | 275.60 | 0.10% |
| 2024-04-25 | 1.30 | 1.30 | 0.06 | 4.84% | 1.30 | 1.30 | 3761 | 48.89 | 0.02% |
| 2024-04-24 | 1.24 | 1.24 | 0.06 | 5.08% | 1.24 | 1.24 | 11786 | 146.15 | 0.06% |
| 2024-04-23 | 1.18 | 1.18 | 0.06 | 5.36% | 1.18 | 1.18 | 29509 | 348.21 | 0.15% |
| 2024-04-22 | 1.12 | 1.12 | -0.06 | -5.08% | 1.12 | 1.12 | 29661 | 332.20 | 0.15% |
| 2024-04-19 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 38947 | 459.57 | 0.20% |
| 2024-04-18 | 1.29 | 1.24 | -0.06 | -4.62% | 1.24 | 1.29 | 103534 | 1293.79 | 0.53% |
| 2024-04-17 | 1.29 | 1.30 | -0.06 | -4.41% | 1.29 | 1.36 | 126135 | 1641.82 | 0.65% |
| 2024-04-16 | 1.36 | 1.36 | -0.07 | -4.90% | 1.36 | 1.39 | 41566 | 566.44 | 0.21% |
| 2024-04-15 | 1.49 | 1.43 | -0.08 | -5.30% | 1.43 | 1.50 | 101345 | 1465.37 | 0.52% |
| 2024-04-12 | 1.48 | 1.51 | 0.02 | 1.34% | 1.47 | 1.51 | 54151 | 806.71 | 0.28% |
| 2024-04-11 | 1.47 | 1.49 | 0.00 | 0.00% | 1.46 | 1.51 | 49657 | 739.48 | 0.26% |
| 2024-04-10 | 1.55 | 1.49 | -0.06 | -3.87% | 1.47 | 1.55 | 92886 | 1394.17 | 0.48% |
| 2024-04-09 | 1.58 | 1.55 | -0.02 | -1.27% | 1.51 | 1.60 | 81625 | 1263.80 | 0.42% |
| 2024-04-08 | 1.51 | 1.57 | 0.03 | 1.95% | 1.50 | 1.58 | 105963 | 1627.09 | 0.55% |
| 2024-04-03 | 1.53 | 1.54 | -0.01 | -0.65% | 1.49 | 1.55 | 92465 | 1404.10 | 0.48% |
| 2024-04-02 | 1.51 | 1.55 | -0.04 | -2.52% | 1.51 | 1.56 | 231722 | 3531.58 | 1.19% |
| 2024-04-01 | 1.59 | 1.59 | -0.08 | -4.79% | 1.59 | 1.59 | 27982 | 444.91 | 0.14% |
| 2024-03-29 | 1.65 | 1.67 | 0.02 | 1.21% | 1.64 | 1.70 | 56164 | 934.95 | 0.29% |
| 2024-03-28 | 1.64 | 1.65 | 0.01 | 0.61% | 1.61 | 1.67 | 57963 | 953.58 | 0.30% |
| 2024-03-27 | 1.74 | 1.64 | -0.09 | -5.20% | 1.64 | 1.74 | 68505 | 1145.50 | 0.35% |
| 2024-03-26 | 1.74 | 1.73 | -0.01 | -0.57% | 1.72 | 1.75 | 32608 | 564.86 | 0.17% |
| 2024-03-25 | 1.74 | 1.74 | 0.00 | 0.00% | 1.73 | 1.78 | 58621 | 1026.54 | 0.30% |
| 2024-03-22 | 1.75 | 1.74 | -0.03 | -1.69% | 1.70 | 1.77 | 73417 | 1269.93 | 0.38% |
| 2024-03-21 | 1.83 | 1.77 | -0.07 | -3.80% | 1.75 | 1.84 | 162627 | 2896.84 | 0.84% |
| 2024-03-20 | 1.84 | 1.84 | -0.01 | -0.54% | 1.82 | 1.85 | 52441 | 961.39 | 0.27% |
| 2024-03-19 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.88 | 71905 | 1333.26 | 0.37% |
| 2024-03-18 | 1.84 | 1.84 | -0.01 | -0.54% | 1.83 | 1.88 | 49669 | 917.44 | 0.26% |
| 2024-03-15 | 1.82 | 1.85 | 0.03 | 1.65% | 1.81 | 1.85 | 36737 | 674.53 | 0.19% |
| 2024-03-14 | 1.82 | 1.82 | -0.01 | -0.55% | 1.81 | 1.84 | 47881 | 871.50 | 0.25% |
| 2024-03-13 | 1.85 | 1.83 | -0.02 | -1.08% | 1.82 | 1.86 | 49317 | 906.54 | 0.25% |
| 2024-03-12 | 1.83 | 1.85 | 0.02 | 1.09% | 1.82 | 1.89 | 50004 | 923.70 | 0.26% |
| 2024-03-11 | 1.83 | 1.83 | -0.01 | -0.54% | 1.81 | 1.84 | 44312 | 808.63 | 0.23% |
| 2024-03-08 | 1.84 | 1.84 | -0.01 | -0.54% | 1.81 | 1.86 | 55786 | 1019.66 | 0.29% |
| 2024-03-07 | 1.96 | 1.85 | -0.08 | -4.15% | 1.84 | 1.98 | 125155 | 2359.44 | 0.64% |
| 2024-03-06 | 1.85 | 1.93 | 0.08 | 4.32% | 1.83 | 1.94 | 94605 | 1796.82 | 0.49% |
| 2024-03-05 | 1.82 | 1.85 | 0.01 | 0.54% | 1.80 | 1.90 | 101819 | 1889.57 | 0.52% |
| 2024-03-04 | 1.76 | 1.84 | 0.07 | 3.95% | 1.73 | 1.86 | 105376 | 1902.28 | 0.54% |
| 2024-03-01 | 1.76 | 1.77 | 0.01 | 0.57% | 1.75 | 1.78 | 35079 | 617.85 | 0.18% |
| 2024-02-29 | 1.72 | 1.76 | 0.02 | 1.15% | 1.72 | 1.78 | 62538 | 1094.26 | 0.32% |
| 2024-02-28 | 1.80 | 1.74 | -0.07 | -3.87% | 1.72 | 1.84 | 105607 | 1885.78 | 0.54% |
| 2024-02-27 | 1.78 | 1.81 | 0.01 | 0.56% | 1.73 | 1.81 | 97475 | 1726.68 | 0.50% |
| 2024-02-26 | 1.82 | 1.80 | 0.07 | 4.05% | 1.76 | 1.82 | 130058 | 2344.84 | 0.67% |
| 2024-02-23 | 1.69 | 1.73 | 0.04 | 2.37% | 1.69 | 1.76 | 92642 | 1594.88 | 0.48% |
| 2024-02-22 | 1.73 | 1.69 | -0.05 | -2.87% | 1.65 | 1.73 | 121698 | 2054.80 | 0.63% |
| 2024-02-21 | 1.67 | 1.74 | 0.07 | 4.19% | 1.66 | 1.75 | 71979 | 1247.19 | 0.37% |
| 2024-02-20 | 1.64 | 1.67 | 0.06 | 3.73% | 1.59 | 1.68 | 82874 | 1368.20 | 0.43% |
| 2024-02-19 | 1.56 | 1.61 | 0.08 | 5.23% | 1.56 | 1.61 | 88039 | 1404.19 | 0.45% |
| 2024-02-08 | 1.44 | 1.53 | 0.06 | 4.08% | 1.40 | 1.54 | 138053 | 2002.19 | 0.71% |
| 2024-02-07 | 1.51 | 1.47 | -0.08 | -5.16% | 1.47 | 1.59 | 116093 | 1767.86 | 0.60% |