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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 1.74 | 1.80 | 0.09 | 5.26% | 1.74 | 1.80 | 130414 | 2321.78 | 2.19% |
| 2024-05-13 | 1.69 | 1.71 | -0.06 | -3.39% | 1.68 | 1.77 | 344334 | 5859.99 | 5.78% |
| 2024-05-10 | 1.79 | 1.77 | -0.09 | -4.84% | 1.77 | 1.81 | 242836 | 4323.75 | 4.07% |
| 2024-05-09 | 1.86 | 1.86 | -0.10 | -5.10% | 1.86 | 1.88 | 408923 | 7607.61 | 6.86% |
| 2024-05-08 | 1.96 | 1.96 | -0.10 | -4.85% | 1.96 | 1.96 | 2914 | 57.11 | 0.05% |
| 2024-05-07 | 2.06 | 2.06 | -0.11 | -5.07% | 2.06 | 2.06 | 4526 | 93.24 | 0.08% |
| 2024-05-06 | 2.17 | 2.17 | -0.11 | -4.82% | 2.17 | 2.17 | 3684 | 79.94 | 0.06% |
| 2024-04-29 | 2.28 | 2.28 | -0.25 | -9.88% | 2.28 | 2.28 | 80486 | 1835.08 | 1.35% |
| 2024-04-26 | 2.50 | 2.53 | 0.05 | 2.02% | 2.43 | 2.57 | 183212 | 4582.81 | 3.07% |
| 2024-04-25 | 2.41 | 2.48 | 0.05 | 2.06% | 2.38 | 2.49 | 141567 | 3470.47 | 2.38% |
| 2024-04-24 | 2.39 | 2.43 | 0.04 | 1.67% | 2.36 | 2.45 | 176044 | 4228.70 | 2.95% |
| 2024-04-23 | 2.30 | 2.39 | 0.14 | 6.22% | 2.29 | 2.44 | 218157 | 5187.05 | 3.66% |
| 2024-04-22 | 2.30 | 2.25 | -0.08 | -3.43% | 2.21 | 2.33 | 156000 | 3537.88 | 2.62% |
| 2024-04-19 | 2.37 | 2.33 | -0.05 | -2.10% | 2.31 | 2.41 | 182925 | 4316.48 | 3.07% |
| 2024-04-18 | 2.40 | 2.38 | 0.08 | 3.48% | 2.28 | 2.49 | 309080 | 7341.82 | 5.19% |
| 2024-04-17 | 2.09 | 2.30 | 0.15 | 6.98% | 2.07 | 2.30 | 280481 | 6264.27 | 4.71% |
| 2024-04-16 | 2.33 | 2.15 | -0.24 | -10.04% | 2.15 | 2.33 | 156922 | 3405.52 | 2.63% |
| 2024-04-15 | 2.63 | 2.39 | -0.27 | -10.15% | 2.39 | 2.69 | 251007 | 6138.58 | 4.21% |
| 2024-04-12 | 2.71 | 2.66 | -0.06 | -2.21% | 2.64 | 2.76 | 84852 | 2282.13 | 1.42% |
| 2024-04-11 | 2.70 | 2.72 | 0.02 | 0.74% | 2.66 | 2.78 | 96522 | 2636.09 | 1.62% |
| 2024-04-10 | 2.84 | 2.70 | -0.13 | -4.59% | 2.66 | 2.84 | 117722 | 3214.02 | 1.98% |
| 2024-04-09 | 2.77 | 2.83 | 0.06 | 2.17% | 2.77 | 2.84 | 86271 | 2423.65 | 1.45% |
| 2024-04-08 | 2.92 | 2.77 | -0.16 | -5.46% | 2.76 | 2.93 | 134019 | 3779.86 | 2.25% |
| 2024-04-03 | 2.97 | 2.93 | -0.04 | -1.35% | 2.87 | 2.98 | 109233 | 3185.19 | 1.83% |
| 2024-04-02 | 2.97 | 2.97 | 0.01 | 0.34% | 2.93 | 3.00 | 141321 | 4198.34 | 2.37% |
| 2024-04-01 | 2.88 | 2.96 | 0.10 | 3.50% | 2.88 | 2.96 | 114363 | 3347.93 | 1.92% |
| 2024-03-29 | 2.82 | 2.86 | 0.04 | 1.42% | 2.81 | 2.87 | 103906 | 2952.13 | 1.74% |
| 2024-03-28 | 2.73 | 2.82 | 0.08 | 2.92% | 2.72 | 2.83 | 128026 | 3577.58 | 2.15% |
| 2024-03-27 | 2.85 | 2.74 | -0.11 | -3.86% | 2.74 | 2.86 | 100613 | 2811.55 | 1.69% |
| 2024-03-26 | 2.83 | 2.85 | 0.01 | 0.35% | 2.77 | 2.89 | 141801 | 4010.19 | 2.38% |
| 2024-03-25 | 2.91 | 2.84 | -0.08 | -2.74% | 2.83 | 2.95 | 138285 | 3983.92 | 2.32% |
| 2024-03-22 | 2.93 | 2.92 | -0.01 | -0.34% | 2.87 | 2.96 | 142982 | 4175.58 | 2.40% |
| 2024-03-21 | 2.93 | 2.93 | 0.03 | 1.03% | 2.86 | 2.95 | 122791 | 3578.22 | 2.06% |
| 2024-03-20 | 2.82 | 2.90 | 0.08 | 2.84% | 2.81 | 2.91 | 130053 | 3728.78 | 2.18% |
| 2024-03-19 | 2.84 | 2.82 | -0.01 | -0.35% | 2.80 | 2.86 | 135482 | 3828.23 | 2.27% |
| 2024-03-18 | 2.79 | 2.83 | 0.06 | 2.17% | 2.79 | 2.84 | 131832 | 3710.09 | 2.21% |
| 2024-03-15 | 2.69 | 2.77 | 0.06 | 2.21% | 2.68 | 2.78 | 141441 | 3872.52 | 2.37% |
| 2024-03-14 | 2.69 | 2.71 | 0.01 | 0.37% | 2.65 | 2.74 | 145139 | 3922.58 | 2.44% |
| 2024-03-13 | 2.73 | 2.70 | -0.04 | -1.46% | 2.67 | 2.77 | 146250 | 3950.21 | 2.45% |
| 2024-03-12 | 2.65 | 2.74 | 0.09 | 3.40% | 2.62 | 2.74 | 189048 | 5074.12 | 3.17% |
| 2024-03-11 | 2.61 | 2.65 | 0.04 | 1.53% | 2.60 | 2.67 | 140207 | 3695.07 | 2.35% |
| 2024-03-08 | 2.59 | 2.61 | 0.02 | 0.77% | 2.56 | 2.65 | 173539 | 4533.92 | 2.91% |
| 2024-03-07 | 2.55 | 2.59 | 0.04 | 1.57% | 2.55 | 2.63 | 196633 | 5100.09 | 3.30% |
| 2024-03-06 | 2.52 | 2.55 | 0.02 | 0.79% | 2.50 | 2.62 | 188656 | 4830.86 | 3.17% |
| 2024-03-05 | 2.61 | 2.53 | -0.11 | -4.17% | 2.52 | 2.65 | 177996 | 4581.07 | 2.99% |
| 2024-03-04 | 2.70 | 2.64 | -0.07 | -2.58% | 2.58 | 2.74 | 164324 | 4341.64 | 2.76% |
| 2024-03-01 | 2.70 | 2.71 | 0.01 | 0.37% | 2.64 | 2.78 | 212153 | 5743.85 | 3.56% |
| 2024-02-29 | 2.48 | 2.70 | 0.13 | 5.06% | 2.46 | 2.77 | 340741 | 9064.25 | 5.72% |
| 2024-02-28 | 2.86 | 2.57 | -0.28 | -9.82% | 2.57 | 3.02 | 423013 | 11873.83 | 7.10% |
| 2024-02-27 | 2.68 | 2.85 | 0.18 | 6.74% | 2.65 | 2.86 | 306836 | 8519.91 | 5.15% |
| 2024-02-26 | 2.61 | 2.67 | 0.06 | 2.30% | 2.59 | 2.74 | 260872 | 6929.55 | 4.38% |
| 2024-02-23 | 2.51 | 2.61 | 0.10 | 3.98% | 2.49 | 2.63 | 275867 | 7067.30 | 4.63% |
| 2024-02-22 | 2.49 | 2.51 | 0.03 | 1.21% | 2.40 | 2.54 | 339104 | 8362.47 | 5.69% |
| 2024-02-21 | 2.24 | 2.48 | 0.23 | 10.22% | 2.22 | 2.48 | 214737 | 5067.88 | 3.60% |
| 2024-02-20 | 2.18 | 2.25 | 0.06 | 2.74% | 2.13 | 2.26 | 240498 | 5308.34 | 4.04% |
| 2024-02-19 | 2.06 | 2.19 | 0.13 | 6.31% | 2.06 | 2.19 | 354152 | 7575.26 | 5.94% |
| 2024-02-08 | 1.88 | 2.06 | 0.11 | 5.64% | 1.77 | 2.08 | 418634 | 7990.65 | 7.02% |
| 2024-02-07 | 2.22 | 1.95 | -0.22 | -10.14% | 1.95 | 2.24 | 357566 | 7253.16 | 6.00% |
| 2024-02-06 | 2.22 | 2.17 | -0.24 | -9.96% | 2.17 | 2.29 | 302288 | 6626.56 | 5.07% |
| 2024-02-05 | 2.62 | 2.41 | -0.27 | -10.07% | 2.41 | 2.64 | 192440 | 4691.48 | 3.23% |