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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 1.44 | 1.53 | 0.07 | 4.79% | 1.42 | 1.53 | 236011 | 3515.78 | 3.93% |
| 2024-05-16 | 1.43 | 1.46 | 0.07 | 5.04% | 1.39 | 1.46 | 366557 | 5283.03 | 6.10% |
| 2024-05-15 | 1.39 | 1.39 | 0.07 | 5.30% | 1.39 | 1.39 | 21212 | 294.85 | 0.35% |
| 2024-05-14 | 1.28 | 1.32 | 0.06 | 4.76% | 1.28 | 1.32 | 99799 | 1314.03 | 1.66% |
| 2024-05-13 | 1.25 | 1.26 | -0.03 | -2.33% | 1.23 | 1.28 | 220080 | 2745.16 | 3.67% |
| 2024-05-10 | 1.34 | 1.29 | -0.05 | -3.73% | 1.27 | 1.36 | 284944 | 3715.26 | 4.75% |
| 2024-05-09 | 1.38 | 1.34 | 0.03 | 2.29% | 1.31 | 1.38 | 509494 | 6935.70 | 8.48% |
| 2024-05-08 | 1.30 | 1.31 | 0.06 | 4.80% | 1.27 | 1.31 | 221109 | 2881.89 | 3.68% |
| 2024-05-07 | 1.25 | 1.25 | 0.06 | 5.04% | 1.23 | 1.25 | 335047 | 4185.68 | 5.58% |
| 2024-05-06 | 1.19 | 1.19 | 0.06 | 5.31% | 1.19 | 1.19 | 48180 | 573.34 | 0.80% |
| 2024-04-29 | 1.13 | 1.13 | -0.06 | -5.04% | 1.13 | 1.23 | 431060 | 5002.35 | 7.18% |
| 2024-04-26 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.25 | 370803 | 4429.60 | 6.18% |
| 2024-04-25 | 1.13 | 1.25 | 0.06 | 5.04% | 1.13 | 1.25 | 419949 | 4947.63 | 6.99% |
| 2024-04-24 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.19 | 9272 | 110.34 | 0.15% |
| 2024-04-23 | 1.25 | 1.25 | -0.07 | -5.30% | 1.25 | 1.25 | 6012 | 75.15 | 0.10% |
| 2024-04-22 | 1.32 | 1.32 | -0.07 | -5.04% | 1.32 | 1.32 | 8846 | 116.77 | 0.15% |
| 2024-04-19 | 1.39 | 1.39 | -0.07 | -4.79% | 1.39 | 1.43 | 62340 | 868.82 | 1.04% |
| 2024-04-18 | 1.46 | 1.46 | -0.08 | -5.19% | 1.46 | 1.51 | 241829 | 3536.23 | 4.03% |
| 2024-04-17 | 1.54 | 1.54 | -0.08 | -4.94% | 1.54 | 1.54 | 24264 | 373.67 | 0.40% |
| 2024-04-16 | 1.62 | 1.62 | -0.08 | -4.71% | 1.62 | 1.62 | 19238 | 311.66 | 0.32% |
| 2024-04-15 | 1.70 | 1.70 | -0.09 | -5.03% | 1.70 | 1.70 | 19300 | 328.10 | 0.32% |
| 2024-04-12 | 1.83 | 1.79 | -0.09 | -4.79% | 1.79 | 1.87 | 126214 | 2278.28 | 2.10% |
| 2024-04-11 | 1.93 | 1.88 | -0.03 | -1.57% | 1.87 | 1.93 | 63510 | 1199.89 | 1.06% |
| 2024-04-10 | 1.93 | 1.91 | -0.03 | -1.55% | 1.86 | 1.94 | 89014 | 1694.59 | 1.48% |
| 2024-04-09 | 1.85 | 1.94 | 0.08 | 4.30% | 1.85 | 1.95 | 133462 | 2578.66 | 2.22% |
| 2024-04-08 | 1.85 | 1.86 | -0.08 | -4.12% | 1.84 | 1.94 | 144913 | 2724.14 | 2.41% |
| 2024-04-03 | 1.95 | 1.94 | -0.10 | -4.90% | 1.94 | 1.96 | 200890 | 3904.06 | 3.35% |
| 2024-04-02 | 1.94 | 2.04 | 0.00 | 0.00% | 1.94 | 2.14 | 456901 | 9084.65 | 7.61% |
| 2024-04-01 | 2.04 | 2.04 | -0.11 | -5.12% | 2.04 | 2.04 | 26141 | 533.28 | 0.44% |
| 2024-03-29 | 2.15 | 2.15 | -0.11 | -4.87% | 2.15 | 2.15 | 19956 | 429.05 | 0.33% |
| 2024-03-28 | 2.26 | 2.26 | -0.12 | -5.04% | 2.26 | 2.26 | 37336 | 843.79 | 0.62% |
| 2024-03-27 | 2.49 | 2.38 | -0.13 | -5.18% | 2.38 | 2.49 | 73335 | 1751.53 | 1.22% |
| 2024-03-26 | 2.60 | 2.51 | -0.07 | -2.71% | 2.48 | 2.62 | 63839 | 1610.64 | 1.06% |
| 2024-03-25 | 2.65 | 2.58 | -0.08 | -3.01% | 2.57 | 2.71 | 62691 | 1655.19 | 1.04% |
| 2024-03-22 | 2.64 | 2.66 | -0.01 | -0.37% | 2.64 | 2.75 | 67585 | 1811.96 | 1.13% |
| 2024-03-21 | 2.72 | 2.67 | -0.02 | -0.74% | 2.61 | 2.73 | 54348 | 1443.16 | 0.91% |
| 2024-03-20 | 2.71 | 2.69 | -0.02 | -0.74% | 2.67 | 2.77 | 64939 | 1757.24 | 1.08% |
| 2024-03-19 | 2.70 | 2.71 | 0.01 | 0.37% | 2.69 | 2.80 | 92743 | 2534.91 | 1.54% |
| 2024-03-18 | 2.57 | 2.70 | 0.13 | 5.06% | 2.54 | 2.70 | 89888 | 2381.09 | 1.50% |
| 2024-03-15 | 2.61 | 2.57 | -0.04 | -1.53% | 2.53 | 2.61 | 53398 | 1367.99 | 0.89% |
| 2024-03-14 | 2.58 | 2.61 | -0.05 | -1.88% | 2.58 | 2.65 | 87761 | 2287.25 | 1.46% |
| 2024-03-13 | 2.63 | 2.66 | 0.13 | 5.14% | 2.60 | 2.66 | 141178 | 3735.56 | 2.35% |
| 2024-03-12 | 2.45 | 2.53 | 0.12 | 4.98% | 2.45 | 2.53 | 88985 | 2223.13 | 1.48% |
| 2024-03-11 | 2.43 | 2.41 | 0.02 | 0.84% | 2.38 | 2.44 | 50995 | 1228.33 | 0.85% |
| 2024-03-08 | 2.40 | 2.39 | -0.05 | -2.05% | 2.36 | 2.51 | 105421 | 2575.97 | 1.76% |
| 2024-03-07 | 2.43 | 2.44 | 0.02 | 0.83% | 2.41 | 2.47 | 46988 | 1143.13 | 0.78% |
| 2024-03-06 | 2.36 | 2.42 | 0.01 | 0.41% | 2.36 | 2.49 | 49798 | 1204.90 | 0.83% |
| 2024-03-05 | 2.32 | 2.41 | 0.10 | 4.33% | 2.32 | 2.43 | 73874 | 1784.01 | 1.23% |
| 2024-03-04 | 2.36 | 2.31 | -0.05 | -2.12% | 2.31 | 2.37 | 41255 | 960.71 | 0.69% |
| 2024-03-01 | 2.39 | 2.36 | -0.05 | -2.07% | 2.34 | 2.44 | 37149 | 880.18 | 0.62% |
| 2024-02-29 | 2.32 | 2.41 | -0.01 | -0.41% | 2.32 | 2.44 | 28275 | 680.45 | 0.47% |
| 2024-02-28 | 2.54 | 2.42 | -0.13 | -5.10% | 2.42 | 2.61 | 94635 | 2366.33 | 1.58% |
| 2024-02-27 | 2.47 | 2.55 | 0.12 | 4.94% | 2.45 | 2.55 | 84660 | 2137.12 | 1.41% |
| 2024-02-26 | 2.31 | 2.43 | 0.12 | 5.19% | 2.28 | 2.43 | 40051 | 942.78 | 0.67% |
| 2024-02-23 | 2.36 | 2.31 | -0.04 | -1.70% | 2.29 | 2.36 | 61395 | 1418.81 | 1.02% |
| 2024-02-22 | 2.37 | 2.35 | -0.02 | -0.84% | 2.33 | 2.37 | 50848 | 1194.95 | 0.85% |
| 2024-02-21 | 2.38 | 2.37 | -0.01 | -0.42% | 2.34 | 2.41 | 42284 | 1000.76 | 0.70% |
| 2024-02-20 | 2.38 | 2.38 | -0.03 | -1.24% | 2.34 | 2.41 | 33781 | 800.22 | 0.56% |
| 2024-02-19 | 2.43 | 2.41 | -0.02 | -0.82% | 2.38 | 2.47 | 40714 | 984.72 | 0.68% |