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 | 4.19 | 4.08 | -0.08 | -1.92% | 4.07 | 4.21 | 67504 | 2774.07 | 1.45% |
| 2024-05-09 | 4.11 | 4.16 | 0.04 | 0.97% | 4.10 | 4.18 | 67115 | 2793.40 | 1.44% |
| 2024-05-08 | 4.18 | 4.12 | -0.06 | -1.44% | 4.11 | 4.20 | 62228 | 2577.02 | 1.33% |
| 2024-05-07 | 4.18 | 4.18 | 0.00 | 0.00% | 4.13 | 4.19 | 53372 | 2222.49 | 1.14% |
| 2024-05-06 | 4.12 | 4.18 | 0.12 | 2.96% | 4.10 | 4.18 | 82527 | 3419.33 | 1.77% |
| 2024-04-30 | 4.10 | 4.06 | -0.02 | -0.49% | 4.01 | 4.13 | 79788 | 3241.11 | 1.71% |
| 2024-04-29 | 3.97 | 4.08 | 0.11 | 2.77% | 3.94 | 4.08 | 79101 | 3193.95 | 1.70% |
| 2024-04-26 | 3.96 | 3.97 | -0.01 | -0.25% | 3.87 | 3.99 | 84587 | 3340.40 | 1.81% |
| 2024-04-25 | 3.92 | 3.98 | 0.06 | 1.53% | 3.88 | 4.01 | 75216 | 2990.87 | 1.61% |
| 2024-04-24 | 3.81 | 3.92 | 0.11 | 2.89% | 3.81 | 3.92 | 81748 | 3171.29 | 1.75% |
| 2024-04-23 | 3.76 | 3.81 | 0.07 | 1.87% | 3.75 | 3.85 | 81174 | 3089.47 | 1.74% |
| 2024-04-22 | 3.75 | 3.74 | -0.05 | -1.32% | 3.66 | 3.82 | 80538 | 3015.75 | 1.73% |
| 2024-04-19 | 3.83 | 3.79 | -0.07 | -1.81% | 3.75 | 3.91 | 78135 | 2984.03 | 1.67% |
| 2024-04-18 | 3.97 | 3.86 | -0.06 | -1.53% | 3.76 | 3.98 | 120373 | 4642.35 | 2.58% |
| 2024-04-17 | 3.60 | 3.92 | 0.35 | 9.80% | 3.60 | 3.92 | 146564 | 5590.37 | 3.14% |
| 2024-04-16 | 3.93 | 3.57 | -0.40 | -10.08% | 3.57 | 3.93 | 194949 | 7131.81 | 4.18% |
| 2024-04-15 | 4.26 | 3.97 | -0.35 | -8.10% | 3.90 | 4.30 | 231196 | 9306.82 | 4.96% |
| 2024-04-12 | 4.39 | 4.32 | -0.07 | -1.59% | 4.30 | 4.42 | 74974 | 3263.67 | 1.61% |
| 2024-04-11 | 4.35 | 4.39 | 0.01 | 0.23% | 4.30 | 4.47 | 98981 | 4367.99 | 2.12% |
| 2024-04-10 | 4.53 | 4.38 | -0.18 | -3.95% | 4.33 | 4.57 | 115730 | 5102.79 | 2.48% |
| 2024-04-09 | 4.42 | 4.56 | 0.14 | 3.17% | 4.42 | 4.57 | 111537 | 5042.47 | 2.39% |
| 2024-04-08 | 4.57 | 4.42 | -0.15 | -3.28% | 4.41 | 4.57 | 83702 | 3745.90 | 1.79% |
| 2024-04-03 | 4.62 | 4.57 | -0.05 | -1.08% | 4.51 | 4.64 | 92624 | 4224.71 | 1.99% |
| 2024-04-02 | 4.54 | 4.62 | 0.09 | 1.99% | 4.53 | 4.63 | 149180 | 6841.52 | 3.20% |
| 2024-04-01 | 4.48 | 4.53 | 0.04 | 0.89% | 4.45 | 4.55 | 148627 | 6700.23 | 3.19% |
| 2024-03-29 | 4.49 | 4.49 | 0.05 | 1.13% | 4.37 | 4.55 | 159395 | 7086.17 | 3.42% |
| 2024-03-28 | 4.34 | 4.44 | 0.05 | 1.14% | 4.31 | 4.52 | 130488 | 5800.02 | 2.80% |
| 2024-03-27 | 4.58 | 4.39 | -0.20 | -4.36% | 4.38 | 4.58 | 123595 | 5505.73 | 2.65% |
| 2024-03-26 | 4.52 | 4.59 | 0.04 | 0.88% | 4.45 | 4.61 | 98558 | 4466.26 | 2.11% |
| 2024-03-25 | 4.55 | 4.55 | -0.05 | -1.09% | 4.52 | 4.70 | 136631 | 6297.74 | 2.93% |
| 2024-03-22 | 4.71 | 4.60 | -0.08 | -1.71% | 4.54 | 4.79 | 215552 | 10063.99 | 4.62% |
| 2024-03-21 | 4.71 | 4.68 | 0.03 | 0.65% | 4.53 | 4.80 | 209083 | 9680.35 | 4.49% |
| 2024-03-20 | 4.46 | 4.65 | 0.18 | 4.03% | 4.43 | 4.73 | 218125 | 9985.23 | 4.68% |
| 2024-03-19 | 4.42 | 4.47 | 0.05 | 1.13% | 4.40 | 4.49 | 139153 | 6191.13 | 2.98% |
| 2024-03-18 | 4.34 | 4.42 | 0.09 | 2.08% | 4.33 | 4.42 | 109812 | 4812.76 | 2.36% |
| 2024-03-15 | 4.23 | 4.33 | 0.08 | 1.88% | 4.19 | 4.34 | 114031 | 4869.10 | 2.45% |
| 2024-03-14 | 4.28 | 4.25 | -0.04 | -0.93% | 4.18 | 4.32 | 110176 | 4690.86 | 2.36% |
| 2024-03-13 | 4.31 | 4.29 | -0.03 | -0.69% | 4.22 | 4.34 | 117955 | 5043.28 | 2.53% |
| 2024-03-12 | 4.23 | 4.32 | 0.12 | 2.86% | 4.19 | 4.32 | 129304 | 5498.63 | 2.77% |
| 2024-03-11 | 4.11 | 4.20 | 0.08 | 1.94% | 4.10 | 4.20 | 103879 | 4314.66 | 2.23% |
| 2024-03-08 | 4.12 | 4.12 | 0.03 | 0.73% | 4.05 | 4.15 | 101394 | 4165.38 | 2.18% |
| 2024-03-07 | 4.10 | 4.09 | 0.01 | 0.25% | 4.07 | 4.20 | 132316 | 5456.76 | 2.84% |
| 2024-03-06 | 3.98 | 4.08 | 0.07 | 1.75% | 3.98 | 4.11 | 108138 | 4387.00 | 2.32% |
| 2024-03-05 | 4.05 | 4.01 | -0.09 | -2.20% | 3.99 | 4.07 | 122098 | 4919.83 | 2.62% |
| 2024-03-04 | 4.15 | 4.10 | -0.04 | -0.97% | 3.99 | 4.18 | 118893 | 4855.58 | 2.55% |
| 2024-03-01 | 4.09 | 4.14 | 0.05 | 1.22% | 4.04 | 4.15 | 150784 | 6193.59 | 3.23% |
| 2024-02-29 | 3.93 | 4.09 | 0.10 | 2.51% | 3.89 | 4.11 | 227062 | 9175.62 | 4.87% |
| 2024-02-28 | 4.41 | 3.99 | -0.39 | -8.90% | 3.98 | 4.47 | 306096 | 12968.13 | 6.57% |
| 2024-02-27 | 4.28 | 4.38 | 0.11 | 2.58% | 4.22 | 4.38 | 165588 | 7174.15 | 3.55% |
| 2024-02-26 | 4.17 | 4.27 | 0.09 | 2.15% | 4.10 | 4.41 | 224655 | 9566.34 | 4.82% |
| 2024-02-23 | 3.99 | 4.18 | 0.19 | 4.76% | 3.99 | 4.18 | 206421 | 8437.94 | 4.43% |
| 2024-02-22 | 3.80 | 3.99 | 0.17 | 4.45% | 3.80 | 3.99 | 190867 | 7457.91 | 4.09% |
| 2024-02-21 | 3.68 | 3.82 | 0.09 | 2.41% | 3.65 | 3.95 | 289347 | 11072.22 | 6.21% |
| 2024-02-20 | 3.68 | 3.73 | 0.11 | 3.04% | 3.55 | 3.76 | 236409 | 8647.79 | 5.07% |
| 2024-02-19 | 3.78 | 3.62 | 0.18 | 5.23% | 3.56 | 3.78 | 345296 | 12560.38 | 7.41% |
| 2024-02-08 | 3.14 | 3.44 | 0.31 | 9.90% | 3.05 | 3.44 | 136983 | 4542.77 | 2.94% |
| 2024-02-07 | 3.43 | 3.13 | -0.29 | -8.48% | 3.08 | 3.45 | 353168 | 11404.93 | 7.58% |
| 2024-02-06 | 3.39 | 3.42 | -0.13 | -3.66% | 3.20 | 3.61 | 349013 | 11534.79 | 7.49% |
| 2024-02-05 | 3.93 | 3.55 | -0.39 | -9.90% | 3.55 | 3.93 | 208264 | 7497.07 | 4.47% |
| 2024-02-02 | 4.26 | 3.94 | -0.29 | -6.86% | 3.81 | 4.33 | 269580 | 10810.41 | 5.78% |
| 2024-02-01 | 4.32 | 4.23 | -0.10 | -2.31% | 4.08 | 4.37 | 194472 | 8199.23 | 4.17% |