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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 4.08 | 3.91 | -0.14 | -3.46% | 3.87 | 4.12 | 76070 | 2999.80 | 2.96% |
| 2024-05-07 | 3.96 | 4.05 | 0.12 | 3.05% | 3.93 | 4.06 | 107591 | 4301.85 | 4.18% |
| 2024-05-06 | 3.95 | 3.93 | -0.06 | -1.50% | 3.87 | 4.04 | 126929 | 4991.88 | 4.93% |
| 2024-04-30 | 4.02 | 3.99 | 0.04 | 1.01% | 3.83 | 4.19 | 125266 | 4914.15 | 4.87% |
| 2024-04-29 | 3.65 | 3.95 | 0.30 | 8.22% | 3.60 | 3.97 | 122052 | 4664.10 | 4.75% |
| 2024-04-26 | 3.64 | 3.65 | -0.01 | -0.27% | 3.55 | 3.69 | 125331 | 4552.26 | 4.87% |
| 2024-04-25 | 3.40 | 3.66 | 0.21 | 6.09% | 3.38 | 3.78 | 155123 | 5570.75 | 6.03% |
| 2024-04-24 | 3.32 | 3.45 | 0.13 | 3.92% | 3.32 | 3.47 | 90668 | 3091.30 | 3.52% |
| 2024-04-23 | 3.17 | 3.32 | 0.13 | 4.08% | 3.17 | 3.36 | 106157 | 3490.61 | 4.12% |
| 2024-04-22 | 3.30 | 3.19 | -0.12 | -3.63% | 3.10 | 3.33 | 124126 | 3976.49 | 4.82% |
| 2024-04-19 | 3.48 | 3.31 | -0.21 | -5.97% | 3.29 | 3.53 | 115767 | 3933.78 | 4.49% |
| 2024-04-18 | 3.39 | 3.52 | 0.17 | 5.07% | 3.27 | 3.57 | 212701 | 7331.33 | 8.26% |
| 2024-04-17 | 3.09 | 3.35 | 0.03 | 0.90% | 2.99 | 3.43 | 256225 | 8383.52 | 9.95% |
| 2024-04-16 | 3.34 | 3.32 | -0.37 | -10.03% | 3.32 | 3.49 | 19577 | 653.19 | 0.76% |
| 2024-04-15 | 4.05 | 3.69 | -0.41 | -10.00% | 3.69 | 4.10 | 79766 | 2998.09 | 3.10% |
| 2024-04-12 | 4.16 | 4.10 | -0.06 | -1.44% | 4.10 | 4.22 | 57374 | 2387.61 | 2.23% |
| 2024-04-11 | 4.05 | 4.16 | 0.04 | 0.97% | 4.01 | 4.23 | 66807 | 2778.48 | 2.59% |
| 2024-04-10 | 4.23 | 4.12 | -0.11 | -2.60% | 4.04 | 4.26 | 86086 | 3543.70 | 3.34% |
| 2024-04-09 | 4.18 | 4.23 | 0.05 | 1.20% | 4.16 | 4.27 | 100660 | 4240.47 | 3.91% |
| 2024-04-08 | 4.42 | 4.18 | -0.25 | -5.64% | 4.13 | 4.44 | 91141 | 3875.75 | 3.54% |
| 2024-04-03 | 4.45 | 4.43 | -0.07 | -1.56% | 4.35 | 4.49 | 72014 | 3176.20 | 2.80% |
| 2024-04-02 | 4.47 | 4.50 | 0.03 | 0.67% | 4.45 | 4.55 | 67202 | 3026.50 | 2.61% |
| 2024-04-01 | 4.39 | 4.47 | 0.08 | 1.82% | 4.37 | 4.50 | 71483 | 3164.61 | 2.77% |
| 2024-03-29 | 4.27 | 4.39 | 0.12 | 2.81% | 4.24 | 4.45 | 67947 | 2949.24 | 2.64% |
| 2024-03-28 | 4.21 | 4.27 | 0.12 | 2.89% | 4.08 | 4.30 | 74599 | 3155.82 | 2.90% |
| 2024-03-27 | 4.23 | 4.15 | -0.08 | -1.89% | 4.13 | 4.30 | 56874 | 2401.80 | 2.21% |
| 2024-03-26 | 4.19 | 4.23 | -0.01 | -0.24% | 4.14 | 4.28 | 69683 | 2930.81 | 2.71% |
| 2024-03-25 | 4.35 | 4.24 | -0.12 | -2.75% | 4.21 | 4.42 | 75797 | 3268.28 | 2.94% |
| 2024-03-22 | 4.53 | 4.36 | -0.13 | -2.90% | 4.35 | 4.55 | 82655 | 3643.65 | 3.21% |
| 2024-03-21 | 4.49 | 4.49 | 0.02 | 0.45% | 4.37 | 4.60 | 101696 | 4570.01 | 3.95% |
| 2024-03-20 | 4.33 | 4.47 | 0.14 | 3.23% | 4.31 | 4.48 | 78318 | 3444.27 | 3.04% |
| 2024-03-19 | 4.40 | 4.33 | -0.02 | -0.46% | 4.31 | 4.40 | 49218 | 2144.58 | 1.91% |
| 2024-03-18 | 4.28 | 4.35 | 0.10 | 2.35% | 4.26 | 4.40 | 61558 | 2653.84 | 2.39% |
| 2024-03-15 | 4.11 | 4.25 | 0.11 | 2.66% | 4.11 | 4.26 | 69411 | 2919.51 | 2.69% |
| 2024-03-14 | 4.16 | 4.14 | -0.03 | -0.72% | 4.07 | 4.23 | 61697 | 2565.23 | 2.40% |
| 2024-03-13 | 4.17 | 4.17 | 0.02 | 0.48% | 4.07 | 4.20 | 62463 | 2590.47 | 2.42% |
| 2024-03-12 | 4.07 | 4.15 | 0.10 | 2.47% | 4.04 | 4.16 | 72861 | 2990.13 | 2.83% |
| 2024-03-11 | 3.97 | 4.05 | 0.06 | 1.50% | 3.92 | 4.06 | 68794 | 2745.64 | 2.67% |
| 2024-03-08 | 3.97 | 3.99 | 0.02 | 0.50% | 3.90 | 4.02 | 64801 | 2572.32 | 2.52% |
| 2024-03-07 | 4.08 | 3.97 | 0.01 | 0.25% | 3.92 | 4.12 | 82281 | 3289.76 | 3.19% |
| 2024-03-06 | 3.88 | 3.96 | 0.11 | 2.86% | 3.80 | 4.02 | 94895 | 3743.98 | 3.68% |
| 2024-03-05 | 4.01 | 3.85 | -0.15 | -3.75% | 3.83 | 4.01 | 74302 | 2883.71 | 2.88% |
| 2024-03-04 | 4.01 | 4.00 | -0.02 | -0.50% | 3.80 | 4.05 | 89431 | 3518.76 | 3.47% |
| 2024-03-01 | 3.93 | 4.02 | 0.11 | 2.81% | 3.87 | 4.06 | 122129 | 4848.27 | 4.74% |
| 2024-02-29 | 3.71 | 3.91 | 0.09 | 2.36% | 3.62 | 3.94 | 162710 | 6264.36 | 6.32% |
| 2024-02-28 | 4.27 | 3.82 | -0.42 | -9.91% | 3.82 | 4.54 | 222791 | 9182.57 | 8.65% |
| 2024-02-27 | 4.17 | 4.24 | 0.11 | 2.66% | 4.09 | 4.24 | 117258 | 4915.18 | 4.55% |
| 2024-02-26 | 4.01 | 4.13 | 0.10 | 2.48% | 3.98 | 4.28 | 190634 | 7834.15 | 7.40% |
| 2024-02-23 | 3.87 | 4.03 | 0.14 | 3.60% | 3.87 | 4.28 | 196683 | 7945.36 | 7.64% |
| 2024-02-22 | 3.83 | 3.89 | 0.13 | 3.46% | 3.60 | 3.95 | 205336 | 7773.77 | 7.97% |
| 2024-02-21 | 3.37 | 3.76 | 0.34 | 9.94% | 3.36 | 3.76 | 114713 | 4137.24 | 4.45% |
| 2024-02-20 | 3.31 | 3.42 | 0.08 | 2.40% | 3.25 | 3.44 | 145501 | 4882.68 | 5.65% |
| 2024-02-19 | 3.12 | 3.34 | 0.19 | 6.03% | 3.10 | 3.35 | 234950 | 7625.83 | 9.12% |
| 2024-02-08 | 2.83 | 3.15 | 0.03 | 0.96% | 2.81 | 3.28 | 298885 | 8799.68 | 11.60% |
| 2024-02-07 | 3.42 | 3.12 | -0.35 | -10.09% | 3.12 | 3.44 | 116156 | 3658.62 | 4.51% |
| 2024-02-06 | 3.48 | 3.47 | -0.39 | -10.10% | 3.47 | 3.57 | 146013 | 5082.68 | 5.67% |
| 2024-02-05 | 4.22 | 3.86 | -0.43 | -10.02% | 3.86 | 4.25 | 121294 | 4768.59 | 4.71% |
| 2024-02-02 | 4.73 | 4.29 | -0.41 | -8.72% | 4.23 | 4.85 | 125474 | 5537.82 | 4.87% |
| 2024-02-01 | 4.59 | 4.70 | 0.00 | 0.00% | 4.43 | 4.76 | 116020 | 5360.27 | 4.50% |
| 2024-01-31 | 5.12 | 4.70 | -0.43 | -8.38% | 4.63 | 5.15 | 109139 | 5288.67 | 4.24% |
| 2024-01-30 | 5.24 | 5.13 | -0.19 | -3.57% | 5.10 | 5.43 | 85809 | 4464.90 | 3.33% |