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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 1.61 | 1.57 | -0.05 | -3.09% | 1.54 | 1.61 | 933305 | 14742.09 | 13.63% |
| 2024-05-08 | 1.62 | 1.62 | 0.08 | 5.19% | 1.60 | 1.62 | 831744 | 13465.12 | 12.14% |
| 2024-05-07 | 1.55 | 1.54 | -0.08 | -4.94% | 1.54 | 1.62 | 1363381 | 21162.41 | 19.91% |
| 2024-05-06 | 1.80 | 1.62 | -0.09 | -5.26% | 1.62 | 1.80 | 453711 | 7842.94 | 6.62% |
| 2024-04-30 | 1.56 | 1.71 | 0.08 | 4.91% | 1.55 | 1.71 | 1563732 | 25401.54 | 22.83% |
| 2024-04-26 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.74 | 1645852 | 27092.55 | 24.03% |
| 2024-04-25 | 1.56 | 1.72 | 0.08 | 4.88% | 1.56 | 1.72 | 1483897 | 23790.68 | 21.67% |
| 2024-04-24 | 1.64 | 1.64 | -0.09 | -5.20% | 1.64 | 1.64 | 19881 | 326.05 | 0.29% |
| 2024-04-23 | 1.73 | 1.73 | -0.09 | -4.95% | 1.73 | 1.73 | 21594 | 373.58 | 0.32% |
| 2024-04-22 | 1.82 | 1.82 | -0.10 | -5.21% | 1.82 | 1.82 | 2612 | 47.54 | 0.04% |
| 2024-04-19 | 1.92 | 1.92 | -0.10 | -4.95% | 1.92 | 1.92 | 6011 | 115.41 | 0.09% |
| 2024-04-18 | 2.02 | 2.02 | -0.11 | -5.16% | 2.02 | 2.02 | 3535 | 71.41 | 0.05% |
| 2024-04-17 | 2.13 | 2.13 | -0.11 | -4.91% | 2.13 | 2.13 | 3971 | 84.58 | 0.06% |
| 2024-04-16 | 2.24 | 2.24 | -0.12 | -5.08% | 2.24 | 2.24 | 1953 | 43.75 | 0.03% |
| 2024-04-15 | 2.36 | 2.36 | -0.12 | -4.84% | 2.36 | 2.36 | 1636 | 38.61 | 0.02% |
| 2024-04-12 | 2.48 | 2.48 | -0.13 | -4.98% | 2.48 | 2.48 | 9453 | 234.43 | 0.14% |
| 2024-04-11 | 2.61 | 2.61 | -0.14 | -5.09% | 2.61 | 2.61 | 10104 | 263.71 | 0.15% |
| 2024-04-10 | 2.75 | 2.75 | -0.14 | -4.84% | 2.75 | 2.75 | 7849 | 215.85 | 0.11% |
| 2024-04-09 | 2.89 | 2.89 | -0.15 | -4.93% | 2.89 | 2.89 | 5152 | 148.89 | 0.08% |
| 2024-04-08 | 3.04 | 3.04 | -0.16 | -5.00% | 3.04 | 3.04 | 7640 | 232.26 | 0.11% |
| 2024-04-02 | 3.20 | 3.20 | -0.36 | -10.11% | 3.20 | 3.20 | 404514 | 12944.45 | 5.91% |
| 2024-04-01 | 3.56 | 3.56 | -0.40 | -10.10% | 3.56 | 3.56 | 98784 | 3516.71 | 1.44% |
| 2024-03-29 | 4.84 | 3.96 | -0.44 | -10.00% | 3.96 | 4.84 | 1526027 | 66260.10 | 22.28% |
| 2024-03-28 | 4.36 | 4.40 | 0.40 | 10.00% | 3.68 | 4.40 | 892890 | 37604.40 | 13.04% |
| 2024-03-27 | 4.00 | 4.00 | 0.36 | 9.89% | 4.00 | 4.00 | 296092 | 11843.68 | 4.32% |
| 2024-03-26 | 3.63 | 3.64 | 0.33 | 9.97% | 3.51 | 3.64 | 439106 | 15907.03 | 6.41% |
| 2024-03-25 | 3.31 | 3.31 | 0.30 | 9.97% | 2.81 | 3.31 | 732579 | 23331.50 | 10.70% |
| 2024-03-22 | 3.01 | 3.01 | 0.27 | 9.85% | 3.01 | 3.01 | 66614 | 2005.08 | 0.97% |
| 2024-03-21 | 2.74 | 2.74 | 0.25 | 10.04% | 2.74 | 2.74 | 77820 | 2132.27 | 1.14% |
| 2024-03-20 | 2.26 | 2.49 | 0.23 | 10.18% | 2.26 | 2.49 | 268806 | 6517.90 | 3.92% |
| 2024-03-19 | 2.22 | 2.26 | 0.04 | 1.80% | 2.20 | 2.36 | 411148 | 9363.65 | 6.00% |
| 2024-03-18 | 2.19 | 2.22 | 0.04 | 1.83% | 2.15 | 2.22 | 290366 | 6366.28 | 4.24% |
| 2024-03-15 | 2.08 | 2.18 | 0.07 | 3.32% | 2.07 | 2.19 | 386499 | 8280.50 | 5.64% |
| 2024-03-14 | 2.08 | 2.11 | 0.02 | 0.96% | 2.06 | 2.17 | 394702 | 8363.45 | 5.76% |
| 2024-03-13 | 2.15 | 2.09 | -0.05 | -2.34% | 2.08 | 2.18 | 299243 | 6291.09 | 4.37% |
| 2024-03-12 | 2.06 | 2.14 | 0.07 | 3.38% | 2.06 | 2.16 | 401523 | 8473.09 | 5.86% |
| 2024-03-11 | 2.00 | 2.07 | 0.10 | 5.08% | 1.97 | 2.11 | 401594 | 8240.49 | 5.86% |
| 2024-03-08 | 1.98 | 1.97 | -0.04 | -1.99% | 1.95 | 2.06 | 326886 | 6483.28 | 4.77% |
| 2024-03-07 | 2.02 | 2.01 | 0.02 | 1.01% | 1.98 | 2.10 | 379660 | 7732.71 | 5.54% |
| 2024-03-06 | 1.95 | 1.99 | 0.04 | 2.05% | 1.93 | 2.08 | 374247 | 7460.94 | 5.46% |
| 2024-03-05 | 2.07 | 1.95 | -0.12 | -5.80% | 1.93 | 2.09 | 433778 | 8569.67 | 6.33% |
| 2024-03-04 | 2.14 | 2.07 | -0.06 | -2.82% | 2.03 | 2.18 | 331722 | 6884.89 | 4.84% |
| 2024-03-01 | 2.18 | 2.13 | -0.04 | -1.84% | 2.11 | 2.24 | 344735 | 7422.16 | 5.03% |
| 2024-02-29 | 1.95 | 2.17 | 0.06 | 2.84% | 1.95 | 2.20 | 611776 | 12981.92 | 8.93% |
| 2024-02-28 | 2.26 | 2.11 | -0.12 | -5.38% | 2.10 | 2.45 | 919935 | 21440.25 | 13.43% |
| 2024-02-27 | 2.16 | 2.23 | 0.08 | 3.72% | 2.14 | 2.28 | 519464 | 11504.87 | 7.58% |
| 2024-02-26 | 2.23 | 2.15 | -0.04 | -1.83% | 2.13 | 2.26 | 720776 | 15777.81 | 10.52% |
| 2024-02-23 | 2.00 | 2.19 | 0.20 | 10.05% | 1.96 | 2.19 | 725848 | 15186.79 | 10.60% |
| 2024-02-22 | 1.93 | 1.99 | 0.11 | 5.85% | 1.83 | 2.03 | 720111 | 13782.91 | 10.51% |
| 2024-02-21 | 1.71 | 1.88 | 0.17 | 9.94% | 1.68 | 1.88 | 404138 | 7248.57 | 5.90% |
| 2024-02-20 | 1.62 | 1.71 | 0.08 | 4.91% | 1.60 | 1.74 | 639006 | 10764.38 | 9.33% |
| 2024-02-19 | 1.63 | 1.63 | -0.05 | -2.98% | 1.51 | 1.67 | 805862 | 13058.20 | 11.77% |
| 2024-02-08 | 1.42 | 1.68 | 0.10 | 6.33% | 1.42 | 1.73 | 1075166 | 15811.27 | 15.70% |
| 2024-02-07 | 1.66 | 1.58 | -0.17 | -9.71% | 1.58 | 1.66 | 106906 | 1711.43 | 1.56% |
| 2024-02-06 | 1.75 | 1.75 | -0.19 | -9.79% | 1.75 | 1.81 | 230845 | 4060.47 | 3.37% |
| 2024-02-05 | 2.10 | 1.94 | -0.21 | -9.77% | 1.94 | 2.11 | 106734 | 2111.54 | 1.56% |
| 2024-02-02 | 2.38 | 2.15 | -0.23 | -9.66% | 2.14 | 2.47 | 254559 | 5751.41 | 3.72% |
| 2024-02-01 | 2.47 | 2.38 | -0.09 | -3.64% | 2.32 | 2.50 | 203115 | 4838.27 | 2.97% |
| 2024-01-31 | 2.66 | 2.47 | -0.21 | -7.84% | 2.46 | 2.68 | 209099 | 5335.42 | 3.05% |