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 | 1.15 | 1.17 | 0.00 | 0.00% | 1.14 | 1.20 | 49869 | 584.25 | 1.97% |
| 2024-05-17 | 1.18 | 1.17 | -0.01 | -0.85% | 1.13 | 1.19 | 65606 | 761.23 | 2.60% |
| 2024-05-16 | 1.19 | 1.18 | 0.00 | 0.00% | 1.15 | 1.22 | 80327 | 955.98 | 3.18% |
| 2024-05-15 | 1.12 | 1.18 | 0.06 | 5.36% | 1.11 | 1.18 | 84820 | 984.61 | 3.36% |
| 2024-05-14 | 1.09 | 1.12 | 0.03 | 2.75% | 1.07 | 1.13 | 43149 | 480.88 | 1.71% |
| 2024-05-13 | 1.05 | 1.09 | 0.00 | 0.00% | 1.04 | 1.13 | 54549 | 592.88 | 2.16% |
| 2024-05-10 | 1.12 | 1.09 | -0.06 | -5.22% | 1.09 | 1.17 | 50753 | 556.84 | 2.01% |
| 2024-05-09 | 1.19 | 1.15 | -0.06 | -4.96% | 1.15 | 1.23 | 89137 | 1046.13 | 3.53% |
| 2024-05-08 | 1.12 | 1.21 | 0.03 | 2.54% | 1.12 | 1.23 | 136130 | 1578.51 | 5.39% |
| 2024-05-07 | 1.23 | 1.18 | -0.06 | -4.84% | 1.18 | 1.23 | 68029 | 815.15 | 2.69% |
| 2024-05-06 | 1.21 | 1.24 | 0.06 | 5.08% | 1.20 | 1.24 | 68817 | 846.57 | 2.73% |
| 2024-04-30 | 1.12 | 1.18 | 0.06 | 5.36% | 1.10 | 1.18 | 64564 | 747.88 | 2.56% |
| 2024-04-29 | 1.12 | 1.12 | 0.05 | 4.67% | 1.03 | 1.12 | 136248 | 1495.12 | 5.40% |
| 2024-04-26 | 1.07 | 1.07 | 0.05 | 4.90% | 1.04 | 1.07 | 154694 | 1652.47 | 6.13% |
| 2024-04-24 | 1.01 | 1.02 | -0.04 | -3.77% | 1.01 | 1.11 | 276577 | 2829.20 | 10.95% |
| 2024-04-23 | 1.06 | 1.06 | -0.06 | -5.36% | 1.06 | 1.06 | 26470 | 280.58 | 1.05% |
| 2024-04-22 | 1.12 | 1.12 | -0.06 | -5.08% | 1.12 | 1.12 | 2990 | 33.49 | 0.12% |
| 2024-04-19 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 3923 | 46.29 | 0.16% |
| 2024-04-18 | 1.24 | 1.24 | -0.06 | -4.62% | 1.24 | 1.24 | 3897 | 48.32 | 0.15% |
| 2024-04-17 | 1.30 | 1.30 | -0.07 | -5.11% | 1.30 | 1.30 | 11282 | 146.67 | 0.45% |
| 2024-04-16 | 1.37 | 1.37 | -0.07 | -4.86% | 1.37 | 1.40 | 73965 | 1013.39 | 2.93% |
| 2024-04-15 | 1.44 | 1.44 | -0.08 | -5.26% | 1.44 | 1.44 | 10650 | 153.36 | 0.42% |
| 2024-04-12 | 1.47 | 1.52 | 0.07 | 4.83% | 1.46 | 1.52 | 115062 | 1742.78 | 4.56% |
| 2024-04-11 | 1.37 | 1.45 | 0.07 | 5.07% | 1.34 | 1.45 | 60596 | 857.14 | 2.40% |
| 2024-04-10 | 1.43 | 1.38 | -0.07 | -4.83% | 1.38 | 1.44 | 69825 | 973.98 | 2.77% |
| 2024-04-09 | 1.38 | 1.45 | 0.02 | 1.40% | 1.38 | 1.48 | 58198 | 831.52 | 2.30% |
| 2024-04-08 | 1.48 | 1.43 | -0.08 | -5.30% | 1.43 | 1.48 | 69606 | 998.73 | 2.76% |
| 2024-04-03 | 1.58 | 1.51 | -0.08 | -5.03% | 1.51 | 1.58 | 78550 | 1194.44 | 3.11% |
| 2024-04-02 | 1.62 | 1.59 | -0.03 | -1.85% | 1.58 | 1.62 | 48451 | 775.07 | 1.92% |
| 2024-04-01 | 1.60 | 1.62 | 0.01 | 0.62% | 1.58 | 1.64 | 64821 | 1038.89 | 2.57% |
| 2024-03-29 | 1.57 | 1.61 | 0.03 | 1.90% | 1.56 | 1.64 | 54290 | 867.45 | 2.15% |
| 2024-03-28 | 1.54 | 1.58 | 0.01 | 0.64% | 1.54 | 1.62 | 42243 | 668.86 | 1.67% |
| 2024-03-27 | 1.65 | 1.57 | -0.08 | -4.85% | 1.57 | 1.65 | 53827 | 853.37 | 2.13% |
| 2024-03-26 | 1.66 | 1.65 | -0.04 | -2.37% | 1.62 | 1.71 | 56227 | 929.90 | 2.23% |
| 2024-03-25 | 1.76 | 1.69 | -0.09 | -5.06% | 1.69 | 1.77 | 54757 | 943.70 | 2.17% |
| 2024-03-22 | 1.79 | 1.78 | -0.02 | -1.11% | 1.71 | 1.80 | 65723 | 1154.11 | 2.60% |
| 2024-03-21 | 1.83 | 1.80 | -0.04 | -2.17% | 1.76 | 1.85 | 89676 | 1609.53 | 3.55% |
| 2024-03-20 | 1.81 | 1.84 | -0.01 | -0.54% | 1.78 | 1.85 | 95953 | 1739.64 | 3.80% |
| 2024-03-19 | 1.96 | 1.85 | -0.10 | -5.13% | 1.85 | 2.05 | 182652 | 3516.41 | 7.23% |
| 2024-03-18 | 1.88 | 1.95 | 0.09 | 4.84% | 1.82 | 1.95 | 124947 | 2360.30 | 4.95% |
| 2024-03-15 | 1.73 | 1.86 | 0.09 | 5.08% | 1.68 | 1.86 | 128945 | 2301.82 | 5.11% |
| 2024-03-14 | 1.67 | 1.77 | 0.07 | 4.12% | 1.67 | 1.79 | 123614 | 2167.15 | 4.90% |
| 2024-03-13 | 1.73 | 1.70 | -0.07 | -3.95% | 1.68 | 1.75 | 83547 | 1420.12 | 3.31% |
| 2024-03-12 | 1.76 | 1.77 | 0.05 | 2.91% | 1.67 | 1.81 | 107085 | 1864.35 | 4.24% |
| 2024-03-11 | 1.70 | 1.72 | 0.08 | 4.88% | 1.67 | 1.72 | 41004 | 701.81 | 1.62% |
| 2024-03-08 | 1.57 | 1.64 | 0.08 | 5.13% | 1.54 | 1.64 | 61218 | 979.00 | 2.42% |
| 2024-03-07 | 1.64 | 1.56 | -0.07 | -4.29% | 1.55 | 1.68 | 95463 | 1537.38 | 3.78% |
| 2024-03-06 | 1.51 | 1.63 | 0.08 | 5.16% | 1.51 | 1.63 | 122913 | 1963.11 | 4.87% |
| 2024-03-05 | 1.57 | 1.55 | -0.07 | -4.32% | 1.54 | 1.61 | 93294 | 1448.18 | 3.69% |
| 2024-03-04 | 1.66 | 1.62 | -0.08 | -4.71% | 1.62 | 1.67 | 49406 | 806.35 | 1.96% |
| 2024-03-01 | 1.74 | 1.70 | -0.05 | -2.86% | 1.66 | 1.77 | 43880 | 750.08 | 1.74% |
| 2024-02-29 | 1.69 | 1.75 | -0.03 | -1.69% | 1.69 | 1.77 | 49136 | 843.77 | 1.95% |
| 2024-02-28 | 1.88 | 1.78 | -0.09 | -4.81% | 1.78 | 1.96 | 95506 | 1763.31 | 3.78% |
| 2024-02-27 | 1.84 | 1.87 | 0.02 | 1.08% | 1.80 | 1.87 | 63042 | 1157.12 | 2.50% |
| 2024-02-26 | 1.91 | 1.85 | 0.00 | 0.00% | 1.78 | 1.94 | 103439 | 1938.44 | 4.10% |
| 2024-02-23 | 1.76 | 1.85 | 0.09 | 5.11% | 1.75 | 1.85 | 38711 | 708.49 | 1.53% |
| 2024-02-22 | 1.68 | 1.76 | 0.08 | 4.76% | 1.68 | 1.76 | 69204 | 1201.95 | 2.74% |
| 2024-02-21 | 1.59 | 1.68 | 0.08 | 5.00% | 1.58 | 1.68 | 62065 | 1027.33 | 2.46% |
| 2024-02-20 | 1.51 | 1.60 | 0.08 | 5.26% | 1.49 | 1.60 | 74844 | 1166.03 | 2.96% |
| 2024-02-19 | 1.45 | 1.52 | 0.07 | 4.83% | 1.42 | 1.52 | 64597 | 957.43 | 2.56% |