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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 1.39 | 1.36 | -0.04 | -2.86% | 1.35 | 1.42 | 24293 | 334.06 | 0.43% |
| 2024-05-17 | 1.43 | 1.40 | -0.01 | -0.71% | 1.35 | 1.43 | 37524 | 518.64 | 0.66% |
| 2024-05-16 | 1.40 | 1.41 | 0.00 | 0.00% | 1.39 | 1.46 | 34566 | 491.24 | 0.61% |
| 2024-05-15 | 1.48 | 1.41 | -0.04 | -2.76% | 1.38 | 1.50 | 62205 | 894.41 | 1.10% |
| 2024-05-14 | 1.33 | 1.45 | 0.07 | 5.07% | 1.33 | 1.45 | 124978 | 1757.48 | 2.21% |
| 2024-05-13 | 1.31 | 1.38 | 0.00 | 0.00% | 1.31 | 1.39 | 71520 | 942.33 | 1.26% |
| 2024-05-10 | 1.38 | 1.38 | -0.07 | -4.83% | 1.38 | 1.38 | 13987 | 193.02 | 0.25% |
| 2024-05-09 | 1.60 | 1.45 | -0.08 | -5.23% | 1.45 | 1.60 | 78928 | 1200.08 | 1.39% |
| 2024-05-08 | 1.53 | 1.53 | 0.07 | 4.79% | 1.53 | 1.53 | 14120 | 216.04 | 0.25% |
| 2024-05-07 | 1.46 | 1.46 | 0.07 | 5.04% | 1.46 | 1.46 | 7252 | 105.88 | 0.13% |
| 2024-05-06 | 1.39 | 1.39 | 0.07 | 5.30% | 1.39 | 1.39 | 15987 | 222.22 | 0.28% |
| 2024-04-29 | 1.30 | 1.32 | 0.06 | 4.76% | 1.30 | 1.32 | 27976 | 367.73 | 0.49% |
| 2024-04-26 | 1.26 | 1.26 | 0.06 | 5.00% | 1.23 | 1.26 | 75910 | 955.85 | 1.34% |
| 2024-04-25 | 1.19 | 1.20 | 0.06 | 5.26% | 1.19 | 1.20 | 18550 | 222.03 | 0.33% |
| 2024-04-24 | 1.11 | 1.14 | 0.05 | 4.59% | 1.10 | 1.14 | 46897 | 532.36 | 0.83% |
| 2024-04-23 | 1.11 | 1.09 | -0.02 | -1.80% | 1.05 | 1.12 | 85368 | 913.04 | 1.51% |
| 2024-04-22 | 1.14 | 1.11 | -0.06 | -5.13% | 1.11 | 1.15 | 64032 | 721.15 | 1.13% |
| 2024-04-19 | 1.20 | 1.17 | -0.03 | -2.50% | 1.14 | 1.21 | 97434 | 1144.12 | 1.72% |
| 2024-04-18 | 1.17 | 1.20 | 0.06 | 5.26% | 1.15 | 1.20 | 77755 | 923.05 | 1.37% |
| 2024-04-17 | 1.12 | 1.14 | -0.04 | -3.39% | 1.12 | 1.18 | 108504 | 1222.89 | 1.92% |
| 2024-04-16 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 13107 | 154.66 | 0.23% |
| 2024-04-15 | 1.24 | 1.24 | -0.06 | -4.62% | 1.24 | 1.24 | 7286 | 90.35 | 0.13% |
| 2024-04-12 | 1.22 | 1.30 | 0.06 | 4.84% | 1.22 | 1.30 | 30969 | 398.54 | 0.55% |
| 2024-04-11 | 1.22 | 1.24 | 0.00 | 0.00% | 1.19 | 1.27 | 37494 | 463.51 | 0.66% |
| 2024-04-10 | 1.31 | 1.24 | -0.07 | -5.34% | 1.24 | 1.31 | 47812 | 601.88 | 0.84% |
| 2024-04-09 | 1.24 | 1.31 | 0.02 | 1.55% | 1.24 | 1.33 | 45424 | 585.90 | 0.80% |
| 2024-04-08 | 1.35 | 1.29 | -0.07 | -5.15% | 1.29 | 1.35 | 42055 | 545.16 | 0.74% |
| 2024-04-03 | 1.42 | 1.36 | -0.07 | -4.90% | 1.36 | 1.43 | 57372 | 787.60 | 1.01% |
| 2024-04-02 | 1.46 | 1.43 | -0.03 | -2.05% | 1.43 | 1.46 | 43079 | 619.68 | 0.76% |
| 2024-04-01 | 1.47 | 1.46 | -0.03 | -2.01% | 1.43 | 1.49 | 51686 | 754.53 | 0.91% |
| 2024-03-29 | 1.44 | 1.49 | 0.05 | 3.47% | 1.43 | 1.50 | 42454 | 624.13 | 0.75% |
| 2024-03-28 | 1.41 | 1.44 | 0.01 | 0.70% | 1.40 | 1.46 | 25720 | 369.75 | 0.45% |
| 2024-03-27 | 1.49 | 1.43 | -0.07 | -4.67% | 1.43 | 1.50 | 41691 | 605.17 | 0.74% |
| 2024-03-26 | 1.50 | 1.50 | 0.00 | 0.00% | 1.44 | 1.50 | 58136 | 853.45 | 1.03% |
| 2024-03-25 | 1.57 | 1.50 | -0.08 | -5.06% | 1.50 | 1.58 | 64654 | 983.91 | 1.14% |
| 2024-03-22 | 1.55 | 1.58 | 0.02 | 1.28% | 1.55 | 1.61 | 59987 | 948.66 | 1.06% |
| 2024-03-21 | 1.58 | 1.56 | -0.04 | -2.50% | 1.55 | 1.61 | 56619 | 887.89 | 1.00% |
| 2024-03-20 | 1.59 | 1.60 | 0.00 | 0.00% | 1.53 | 1.62 | 84682 | 1339.00 | 1.50% |
| 2024-03-19 | 1.72 | 1.60 | -0.08 | -4.76% | 1.60 | 1.74 | 167568 | 2771.39 | 2.96% |
| 2024-03-18 | 1.61 | 1.68 | 0.08 | 5.00% | 1.56 | 1.68 | 136876 | 2243.85 | 2.42% |
| 2024-03-15 | 1.53 | 1.60 | 0.08 | 5.26% | 1.48 | 1.60 | 151821 | 2371.19 | 2.68% |
| 2024-03-14 | 1.46 | 1.52 | 0.07 | 4.83% | 1.45 | 1.52 | 55871 | 839.85 | 0.99% |
| 2024-03-13 | 1.46 | 1.45 | -0.02 | -1.36% | 1.44 | 1.47 | 42730 | 621.75 | 0.76% |
| 2024-03-12 | 1.53 | 1.47 | -0.02 | -1.34% | 1.45 | 1.54 | 91408 | 1362.67 | 1.62% |
| 2024-03-11 | 1.44 | 1.49 | 0.07 | 4.93% | 1.43 | 1.49 | 52250 | 768.59 | 0.92% |
| 2024-03-08 | 1.40 | 1.42 | 0.03 | 2.16% | 1.39 | 1.43 | 43438 | 613.86 | 0.77% |
| 2024-03-07 | 1.43 | 1.39 | -0.07 | -4.79% | 1.39 | 1.45 | 77036 | 1087.45 | 1.36% |
| 2024-03-06 | 1.36 | 1.46 | 0.03 | 2.10% | 1.36 | 1.48 | 107469 | 1507.20 | 1.90% |
| 2024-03-05 | 1.43 | 1.43 | -0.07 | -4.67% | 1.43 | 1.45 | 65570 | 938.74 | 1.16% |
| 2024-03-04 | 1.60 | 1.50 | -0.04 | -2.60% | 1.46 | 1.62 | 119029 | 1833.61 | 2.10% |
| 2024-03-01 | 1.48 | 1.54 | 0.07 | 4.76% | 1.47 | 1.54 | 24862 | 378.58 | 0.44% |
| 2024-02-29 | 1.44 | 1.47 | -0.05 | -3.29% | 1.44 | 1.50 | 94357 | 1381.40 | 1.67% |
| 2024-02-28 | 1.58 | 1.52 | -0.08 | -5.00% | 1.52 | 1.65 | 130839 | 2072.83 | 2.31% |
| 2024-02-27 | 1.70 | 1.60 | -0.02 | -1.23% | 1.54 | 1.70 | 175459 | 2791.16 | 3.10% |
| 2024-02-26 | 1.62 | 1.62 | 0.08 | 5.19% | 1.62 | 1.62 | 6668 | 108.02 | 0.12% |
| 2024-02-23 | 1.54 | 1.54 | 0.07 | 4.76% | 1.53 | 1.54 | 21391 | 329.36 | 0.38% |
| 2024-02-22 | 1.45 | 1.47 | 0.07 | 5.00% | 1.42 | 1.47 | 31365 | 457.52 | 0.55% |
| 2024-02-21 | 1.37 | 1.40 | 0.07 | 5.26% | 1.33 | 1.40 | 52700 | 724.31 | 0.93% |
| 2024-02-20 | 1.27 | 1.33 | 0.06 | 4.72% | 1.25 | 1.33 | 57474 | 748.26 | 1.02% |
| 2024-02-19 | 1.20 | 1.27 | 0.06 | 4.96% | 1.19 | 1.27 | 105692 | 1315.29 | 1.87% |