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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 1.60 | 1.60 | -0.08 | -4.76% | 1.60 | 1.65 | 1031955 | 16585.37 | 5.56% |
| 2024-05-09 | 1.70 | 1.68 | -0.05 | -2.89% | 1.65 | 1.73 | 780215 | 13141.26 | 4.21% |
| 2024-05-08 | 1.67 | 1.73 | 0.05 | 2.98% | 1.63 | 1.76 | 966426 | 16656.20 | 5.21% |
| 2024-05-07 | 1.70 | 1.68 | -0.03 | -1.75% | 1.62 | 1.77 | 1560377 | 26277.78 | 8.41% |
| 2024-05-06 | 1.55 | 1.71 | 0.08 | 4.91% | 1.55 | 1.71 | 1386601 | 21671.79 | 7.48% |
| 2024-04-30 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 32186 | 524.63 | 0.17% |
| 2024-04-29 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 21754 | 374.17 | 0.12% |
| 2024-04-25 | 1.86 | 1.81 | -0.08 | -4.23% | 1.77 | 1.87 | 999416 | 18174.33 | 5.39% |
| 2024-04-24 | 1.85 | 1.89 | 0.02 | 1.07% | 1.81 | 1.96 | 845632 | 15927.82 | 4.56% |
| 2024-04-23 | 1.92 | 1.87 | -0.08 | -4.10% | 1.86 | 1.99 | 942435 | 18009.58 | 5.08% |
| 2024-04-22 | 2.10 | 1.95 | -0.18 | -8.45% | 1.92 | 2.12 | 1186969 | 23717.40 | 6.40% |
| 2024-04-19 | 2.19 | 2.13 | -0.09 | -4.05% | 2.12 | 2.23 | 704614 | 15210.59 | 3.80% |
| 2024-04-18 | 2.22 | 2.22 | 0.01 | 0.45% | 2.03 | 2.31 | 1109981 | 24188.48 | 5.98% |
| 2024-04-17 | 2.08 | 2.21 | 0.10 | 4.74% | 2.08 | 2.27 | 983264 | 21726.17 | 5.30% |
| 2024-04-16 | 2.28 | 2.11 | -0.23 | -9.83% | 2.11 | 2.30 | 1097436 | 23542.46 | 5.92% |
| 2024-04-15 | 2.30 | 2.34 | 0.02 | 0.86% | 2.23 | 2.45 | 1214347 | 28481.82 | 6.55% |
| 2024-04-12 | 2.46 | 2.32 | -0.14 | -5.69% | 2.31 | 2.52 | 1566586 | 37379.84 | 8.45% |
| 2024-04-11 | 2.14 | 2.46 | 0.22 | 9.82% | 2.14 | 2.46 | 1644585 | 39426.09 | 8.87% |
| 2024-04-10 | 2.37 | 2.24 | -0.25 | -10.04% | 2.24 | 2.45 | 1641126 | 37916.55 | 8.85% |
| 2024-04-09 | 2.54 | 2.49 | -0.09 | -3.49% | 2.46 | 2.60 | 878488 | 22058.29 | 4.74% |
| 2024-04-08 | 2.61 | 2.58 | -0.11 | -4.09% | 2.50 | 2.72 | 1275663 | 32952.31 | 6.88% |
| 2024-04-03 | 2.81 | 2.69 | -0.23 | -7.88% | 2.64 | 2.88 | 1386019 | 38027.29 | 7.47% |
| 2024-04-02 | 3.06 | 2.92 | -0.10 | -3.31% | 2.92 | 3.06 | 934330 | 27637.17 | 5.04% |
| 2024-04-01 | 2.93 | 3.02 | 0.02 | 0.67% | 2.91 | 3.10 | 1263002 | 37809.00 | 6.81% |
| 2024-03-29 | 3.06 | 3.00 | -0.15 | -4.76% | 2.97 | 3.14 | 1329416 | 40521.88 | 7.17% |
| 2024-03-28 | 3.10 | 3.15 | 0.14 | 4.65% | 2.92 | 3.25 | 2382156 | 73011.36 | 12.84% |
| 2024-03-27 | 2.74 | 3.01 | 0.27 | 9.85% | 2.71 | 3.01 | 1859701 | 54024.77 | 10.03% |
| 2024-03-26 | 2.82 | 2.74 | -0.14 | -4.86% | 2.68 | 2.94 | 1343041 | 37218.24 | 7.24% |
| 2024-03-25 | 3.01 | 2.88 | -0.22 | -7.10% | 2.87 | 3.15 | 1604419 | 48249.97 | 8.65% |
| 2024-03-22 | 2.98 | 3.10 | 0.10 | 3.33% | 2.82 | 3.25 | 2709766 | 82194.05 | 14.61% |
| 2024-03-21 | 2.79 | 3.00 | 0.21 | 7.53% | 2.72 | 3.02 | 2476828 | 71780.53 | 13.35% |
| 2024-03-20 | 2.74 | 2.79 | 0.17 | 6.49% | 2.65 | 2.83 | 2369992 | 65211.81 | 12.78% |
| 2024-03-19 | 2.75 | 2.62 | 0.03 | 1.16% | 2.60 | 2.85 | 2760957 | 75355.88 | 14.89% |
| 2024-03-18 | 2.38 | 2.59 | 0.24 | 10.21% | 2.37 | 2.59 | 1570148 | 39058.10 | 8.47% |
| 2024-03-15 | 2.41 | 2.35 | -0.07 | -2.89% | 2.32 | 2.43 | 1044189 | 24589.35 | 5.63% |
| 2024-03-14 | 2.46 | 2.42 | -0.10 | -3.97% | 2.35 | 2.56 | 1592006 | 38960.65 | 8.58% |
| 2024-03-13 | 2.47 | 2.52 | -0.01 | -0.40% | 2.43 | 2.60 | 1811217 | 45703.14 | 9.76% |
| 2024-03-12 | 2.61 | 2.53 | -0.18 | -6.64% | 2.52 | 2.78 | 2253757 | 59212.40 | 12.15% |
| 2024-03-11 | 2.31 | 2.71 | 0.16 | 6.27% | 2.30 | 2.78 | 3343166 | 81505.60 | 18.02% |
| 2024-03-08 | 2.67 | 2.55 | -0.28 | -9.89% | 2.55 | 2.94 | 2831341 | 74883.10 | 15.26% |
| 2024-03-07 | 2.58 | 2.83 | 0.26 | 10.12% | 2.58 | 2.83 | 3680976 | 101392.08 | 19.85% |
| 2024-03-06 | 2.35 | 2.57 | 0.23 | 9.83% | 2.27 | 2.57 | 3174955 | 79348.19 | 17.12% |
| 2024-03-05 | 2.34 | 2.34 | 0.21 | 9.86% | 2.13 | 2.34 | 3006431 | 68306.62 | 16.21% |
| 2024-03-04 | 2.13 | 2.13 | 0.19 | 9.79% | 2.13 | 2.13 | 195015 | 4153.82 | 1.05% |
| 2024-03-01 | 1.94 | 1.94 | 0.18 | 10.23% | 1.94 | 1.94 | 693661 | 13457.02 | 3.74% |
| 2024-02-29 | 1.60 | 1.76 | 0.01 | 0.57% | 1.60 | 1.80 | 1638847 | 28319.76 | 8.84% |
| 2024-02-28 | 1.90 | 1.75 | -0.19 | -9.79% | 1.75 | 1.98 | 2245481 | 41897.14 | 12.11% |
| 2024-02-27 | 2.00 | 1.94 | -0.06 | -3.00% | 1.80 | 2.03 | 2308374 | 44648.04 | 12.45% |
| 2024-02-26 | 1.98 | 2.00 | 0.18 | 9.89% | 1.83 | 2.00 | 2674003 | 52271.23 | 14.42% |
| 2024-02-23 | 1.70 | 1.82 | 0.17 | 10.30% | 1.63 | 1.82 | 1871409 | 33064.20 | 10.09% |
| 2024-02-22 | 1.48 | 1.65 | 0.15 | 10.00% | 1.43 | 1.65 | 1997506 | 30483.40 | 10.77% |
| 2024-02-21 | 1.36 | 1.50 | 0.10 | 7.14% | 1.35 | 1.54 | 1920702 | 27934.96 | 10.36% |
| 2024-02-20 | 1.31 | 1.40 | 0.04 | 2.94% | 1.28 | 1.48 | 1762893 | 24546.74 | 9.50% |
| 2024-02-19 | 1.26 | 1.36 | 0.09 | 7.09% | 1.14 | 1.40 | 2117492 | 27439.81 | 11.42% |
| 2024-02-08 | 1.08 | 1.27 | 0.11 | 9.48% | 1.04 | 1.28 | 2498023 | 27967.51 | 13.47% |
| 2024-02-07 | 1.25 | 1.16 | -0.13 | -10.08% | 1.16 | 1.26 | 1509004 | 17748.89 | 8.14% |
| 2024-02-06 | 1.28 | 1.29 | -0.13 | -9.15% | 1.28 | 1.38 | 1737243 | 22502.51 | 9.37% |
| 2024-02-05 | 1.42 | 1.42 | -0.16 | -10.13% | 1.42 | 1.42 | 71343 | 1013.07 | 0.38% |
| 2024-02-02 | 1.58 | 1.58 | -0.18 | -10.23% | 1.58 | 1.58 | 90318 | 1427.02 | 0.49% |