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 | 4.00 | 4.08 | 0.07 | 1.75% | 4.00 | 4.11 | 112830 | 4578.11 | 1.04% |
| 2024-05-09 | 3.98 | 4.01 | 0.01 | 0.25% | 3.95 | 4.02 | 77757 | 3105.00 | 0.72% |
| 2024-05-08 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.08 | 74745 | 3004.50 | 0.69% |
| 2024-05-07 | 4.01 | 4.02 | -0.03 | -0.74% | 3.97 | 4.06 | 85572 | 3437.97 | 0.79% |
| 2024-05-06 | 3.94 | 4.05 | 0.15 | 3.85% | 3.90 | 4.08 | 172203 | 6915.68 | 1.59% |
| 2024-04-30 | 3.81 | 3.90 | 0.11 | 2.90% | 3.79 | 4.05 | 175349 | 6855.77 | 1.62% |
| 2024-04-29 | 3.62 | 3.79 | 0.17 | 4.70% | 3.60 | 3.80 | 118648 | 4424.75 | 1.10% |
| 2024-04-26 | 3.59 | 3.62 | 0.04 | 1.12% | 3.54 | 3.63 | 75322 | 2698.01 | 0.70% |
| 2024-04-25 | 3.57 | 3.58 | 0.02 | 0.56% | 3.54 | 3.61 | 51632 | 1848.70 | 0.48% |
| 2024-04-24 | 3.59 | 3.56 | -0.05 | -1.39% | 3.53 | 3.62 | 68414 | 2439.84 | 0.63% |
| 2024-04-23 | 3.58 | 3.61 | 0.06 | 1.69% | 3.55 | 3.63 | 63265 | 2274.53 | 0.59% |
| 2024-04-22 | 3.56 | 3.55 | 0.03 | 0.85% | 3.52 | 3.62 | 64964 | 2323.71 | 0.60% |
| 2024-04-19 | 3.54 | 3.52 | -0.01 | -0.28% | 3.51 | 3.59 | 38150 | 1349.06 | 0.35% |
| 2024-04-18 | 3.60 | 3.53 | -0.08 | -2.22% | 3.52 | 3.62 | 79434 | 2824.06 | 0.74% |
| 2024-04-17 | 3.50 | 3.61 | 0.15 | 4.34% | 3.50 | 3.61 | 81527 | 2915.72 | 0.75% |
| 2024-04-16 | 3.60 | 3.46 | -0.19 | -5.21% | 3.46 | 3.64 | 117838 | 4170.99 | 1.09% |
| 2024-04-15 | 3.78 | 3.65 | -0.11 | -2.93% | 3.62 | 3.79 | 112300 | 4142.25 | 1.04% |
| 2024-04-12 | 3.81 | 3.76 | -0.06 | -1.57% | 3.74 | 3.85 | 74736 | 2839.40 | 0.69% |
| 2024-04-11 | 3.78 | 3.82 | 0.02 | 0.53% | 3.75 | 3.87 | 52391 | 2006.34 | 0.49% |
| 2024-04-10 | 3.82 | 3.80 | -0.05 | -1.30% | 3.77 | 3.88 | 63631 | 2428.15 | 0.59% |
| 2024-04-09 | 3.81 | 3.85 | 0.03 | 0.79% | 3.79 | 3.88 | 65707 | 2521.99 | 0.61% |
| 2024-04-08 | 3.78 | 3.82 | 0.02 | 0.53% | 3.75 | 3.88 | 85879 | 3284.70 | 0.80% |
| 2024-04-03 | 3.83 | 3.80 | -0.01 | -0.26% | 3.75 | 3.88 | 68426 | 2591.94 | 0.63% |
| 2024-04-02 | 3.72 | 3.81 | 0.08 | 2.14% | 3.66 | 3.85 | 118905 | 4505.23 | 1.10% |
| 2024-04-01 | 3.70 | 3.73 | 0.07 | 1.91% | 3.66 | 3.73 | 63167 | 2337.76 | 0.58% |
| 2024-03-29 | 3.60 | 3.66 | 0.08 | 2.23% | 3.59 | 3.67 | 48542 | 1769.45 | 0.45% |
| 2024-03-28 | 3.60 | 3.58 | 0.00 | 0.00% | 3.55 | 3.65 | 47281 | 1703.77 | 0.44% |
| 2024-03-27 | 3.70 | 3.58 | -0.10 | -2.72% | 3.57 | 3.72 | 48705 | 1770.87 | 0.45% |
| 2024-03-26 | 3.66 | 3.68 | 0.06 | 1.66% | 3.59 | 3.70 | 46377 | 1691.92 | 0.43% |
| 2024-03-25 | 3.70 | 3.62 | -0.07 | -1.90% | 3.62 | 3.74 | 60798 | 2240.54 | 0.56% |
| 2024-03-22 | 3.72 | 3.69 | -0.04 | -1.07% | 3.64 | 3.74 | 57289 | 2108.50 | 0.53% |
| 2024-03-21 | 3.72 | 3.73 | 0.01 | 0.27% | 3.67 | 3.75 | 48562 | 1804.83 | 0.45% |
| 2024-03-20 | 3.70 | 3.72 | 0.03 | 0.81% | 3.67 | 3.72 | 43593 | 1613.45 | 0.40% |
| 2024-03-19 | 3.75 | 3.69 | -0.06 | -1.60% | 3.69 | 3.76 | 44934 | 1671.96 | 0.42% |
| 2024-03-18 | 3.73 | 3.75 | 0.03 | 0.81% | 3.71 | 3.77 | 61320 | 2290.30 | 0.57% |
| 2024-03-15 | 3.64 | 3.72 | 0.05 | 1.36% | 3.64 | 3.72 | 53341 | 1967.36 | 0.49% |
| 2024-03-14 | 3.69 | 3.67 | -0.02 | -0.54% | 3.60 | 3.69 | 54663 | 1998.02 | 0.51% |
| 2024-03-13 | 3.71 | 3.69 | -0.02 | -0.54% | 3.64 | 3.72 | 59700 | 2196.35 | 0.55% |
| 2024-03-12 | 3.80 | 3.71 | -0.07 | -1.85% | 3.68 | 3.81 | 89174 | 3317.89 | 0.83% |
| 2024-03-11 | 3.70 | 3.78 | 0.12 | 3.28% | 3.67 | 3.79 | 112756 | 4233.43 | 1.04% |
| 2024-03-08 | 3.62 | 3.66 | 0.03 | 0.83% | 3.57 | 3.67 | 64814 | 2350.85 | 0.60% |
| 2024-03-07 | 3.56 | 3.63 | 0.09 | 2.54% | 3.53 | 3.64 | 89964 | 3235.78 | 0.83% |
| 2024-03-06 | 3.46 | 3.54 | 0.07 | 2.02% | 3.46 | 3.56 | 66305 | 2344.02 | 0.61% |
| 2024-03-05 | 3.49 | 3.47 | -0.05 | -1.42% | 3.45 | 3.52 | 53841 | 1873.58 | 0.50% |
| 2024-03-04 | 3.51 | 3.52 | 0.01 | 0.28% | 3.43 | 3.54 | 70741 | 2467.97 | 0.66% |
| 2024-03-01 | 3.49 | 3.51 | 0.02 | 0.57% | 3.46 | 3.53 | 75832 | 2645.14 | 0.70% |
| 2024-02-29 | 3.38 | 3.49 | 0.06 | 1.75% | 3.35 | 3.50 | 123365 | 4250.02 | 1.14% |
| 2024-02-28 | 3.76 | 3.43 | -0.27 | -7.30% | 3.43 | 3.80 | 207966 | 7495.40 | 1.93% |
| 2024-02-27 | 3.74 | 3.70 | -0.07 | -1.86% | 3.67 | 3.76 | 202073 | 7478.04 | 1.87% |
| 2024-02-26 | 3.46 | 3.77 | 0.34 | 9.91% | 3.43 | 3.77 | 272120 | 10028.97 | 2.52% |
| 2024-02-23 | 3.33 | 3.43 | 0.11 | 3.31% | 3.32 | 3.43 | 83854 | 2828.46 | 0.78% |
| 2024-02-22 | 3.27 | 3.32 | 0.05 | 1.53% | 3.26 | 3.33 | 69649 | 2300.24 | 0.64% |
| 2024-02-21 | 3.19 | 3.27 | 0.07 | 2.19% | 3.16 | 3.35 | 89899 | 2954.13 | 0.83% |
| 2024-02-20 | 3.23 | 3.20 | -0.02 | -0.62% | 3.14 | 3.26 | 68251 | 2190.92 | 0.63% |
| 2024-02-19 | 3.03 | 3.22 | 0.19 | 6.27% | 3.03 | 3.26 | 176738 | 5629.85 | 1.64% |
| 2024-02-08 | 2.90 | 3.03 | 0.14 | 4.84% | 2.77 | 3.04 | 287810 | 8290.83 | 2.67% |
| 2024-02-07 | 3.10 | 2.89 | -0.21 | -6.77% | 2.84 | 3.11 | 278698 | 8134.25 | 2.58% |
| 2024-02-06 | 3.00 | 3.10 | -0.03 | -0.96% | 2.90 | 3.24 | 205732 | 6300.76 | 1.91% |
| 2024-02-05 | 3.47 | 3.13 | -0.32 | -9.28% | 3.11 | 3.49 | 221146 | 7053.65 | 2.05% |
| 2024-02-02 | 3.70 | 3.45 | -0.23 | -6.25% | 3.33 | 3.71 | 149285 | 5275.71 | 1.38% |
| 2024-02-01 | 3.80 | 3.68 | -0.16 | -4.17% | 3.61 | 3.84 | 170192 | 6301.61 | 1.58% |