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 | 4.43 | 4.43 | 0.03 | 0.68% | 4.39 | 4.47 | 62688 | 2779.32 | 1.85% |
| 2024-05-13 | 4.44 | 4.40 | -0.09 | -2.00% | 4.33 | 4.53 | 93502 | 4147.84 | 2.76% |
| 2024-05-10 | 4.54 | 4.49 | -0.05 | -1.10% | 4.46 | 4.59 | 97389 | 4373.96 | 2.87% |
| 2024-05-09 | 4.51 | 4.54 | 0.06 | 1.34% | 4.51 | 4.60 | 88638 | 4033.19 | 2.61% |
| 2024-05-08 | 4.56 | 4.48 | -0.09 | -1.97% | 4.44 | 4.57 | 122432 | 5507.23 | 3.61% |
| 2024-05-07 | 4.54 | 4.57 | 0.00 | 0.00% | 4.49 | 4.62 | 118165 | 5365.21 | 3.48% |
| 2024-05-06 | 4.55 | 4.57 | 0.07 | 1.56% | 4.45 | 4.59 | 157972 | 7146.49 | 4.65% |
| 2024-04-30 | 4.39 | 4.50 | 0.11 | 2.51% | 4.38 | 4.60 | 257659 | 11579.03 | 7.59% |
| 2024-04-29 | 4.28 | 4.39 | 0.09 | 2.09% | 4.23 | 4.39 | 209469 | 9077.81 | 6.17% |
| 2024-04-26 | 4.28 | 4.30 | 0.00 | 0.00% | 4.23 | 4.35 | 188998 | 8107.90 | 5.54% |
| 2024-04-25 | 4.34 | 4.30 | -0.07 | -1.60% | 4.25 | 4.37 | 269450 | 11609.68 | 7.90% |
| 2024-04-24 | 4.22 | 4.37 | -0.32 | -6.82% | 4.22 | 4.44 | 450178 | 19524.63 | 13.20% |
| 2024-04-23 | 5.08 | 4.69 | -0.34 | -6.76% | 4.58 | 5.24 | 665043 | 32900.98 | 19.50% |
| 2024-04-22 | 4.88 | 5.03 | 0.46 | 10.07% | 4.23 | 5.03 | 534020 | 25480.48 | 15.66% |
| 2024-04-19 | 4.15 | 4.57 | 0.42 | 10.12% | 4.14 | 4.57 | 127616 | 5657.26 | 3.74% |
| 2024-04-18 | 4.24 | 4.15 | -0.07 | -1.66% | 4.11 | 4.28 | 70695 | 2957.73 | 2.07% |
| 2024-04-17 | 3.95 | 4.22 | 0.30 | 7.65% | 3.95 | 4.25 | 95766 | 3996.18 | 2.81% |
| 2024-04-16 | 4.28 | 3.92 | -0.44 | -10.09% | 3.92 | 4.28 | 145569 | 5831.83 | 4.27% |
| 2024-04-15 | 4.81 | 4.36 | -0.48 | -9.92% | 4.36 | 4.83 | 181840 | 8155.08 | 5.33% |
| 2024-04-12 | 4.84 | 4.84 | 0.00 | 0.00% | 4.80 | 5.02 | 96731 | 4744.95 | 2.84% |
| 2024-04-11 | 4.64 | 4.84 | 0.17 | 3.64% | 4.58 | 4.87 | 92117 | 4415.05 | 2.70% |
| 2024-04-10 | 4.81 | 4.67 | -0.14 | -2.91% | 4.60 | 4.82 | 68269 | 3196.54 | 2.00% |
| 2024-04-09 | 4.77 | 4.81 | 0.04 | 0.84% | 4.71 | 4.83 | 55807 | 2668.16 | 1.64% |
| 2024-04-08 | 4.98 | 4.77 | -0.18 | -3.64% | 4.74 | 4.98 | 92244 | 4465.50 | 2.70% |
| 2024-04-03 | 4.97 | 4.95 | -0.03 | -0.60% | 4.89 | 5.05 | 74829 | 3698.22 | 2.19% |
| 2024-04-02 | 4.88 | 4.98 | 0.10 | 2.05% | 4.88 | 5.05 | 75889 | 3766.02 | 2.23% |
| 2024-04-01 | 4.81 | 4.88 | 0.10 | 2.09% | 4.80 | 4.89 | 71280 | 3458.41 | 2.09% |
| 2024-03-29 | 4.69 | 4.78 | 0.12 | 2.58% | 4.69 | 4.80 | 77673 | 3694.14 | 2.28% |
| 2024-03-28 | 4.53 | 4.66 | 0.15 | 3.33% | 4.47 | 4.69 | 77981 | 3605.77 | 2.29% |
| 2024-03-27 | 4.63 | 4.51 | -0.12 | -2.59% | 4.50 | 4.66 | 60087 | 2753.35 | 1.76% |
| 2024-03-26 | 4.59 | 4.63 | 0.02 | 0.43% | 4.51 | 4.74 | 93174 | 4300.22 | 2.73% |
| 2024-03-25 | 4.66 | 4.61 | -0.05 | -1.07% | 4.58 | 4.77 | 92614 | 4338.16 | 2.72% |
| 2024-03-22 | 4.77 | 4.66 | -0.11 | -2.31% | 4.62 | 4.79 | 74628 | 3494.50 | 2.19% |
| 2024-03-21 | 4.78 | 4.77 | 0.02 | 0.42% | 4.65 | 4.82 | 63001 | 2990.15 | 1.85% |
| 2024-03-20 | 4.64 | 4.75 | 0.11 | 2.37% | 4.63 | 4.75 | 65999 | 3109.46 | 1.94% |
| 2024-03-19 | 4.65 | 4.64 | -0.02 | -0.43% | 4.64 | 4.69 | 56881 | 2653.28 | 1.67% |
| 2024-03-18 | 4.58 | 4.66 | 0.08 | 1.75% | 4.58 | 4.67 | 57261 | 2653.91 | 1.68% |
| 2024-03-15 | 4.44 | 4.58 | 0.12 | 2.69% | 4.42 | 4.59 | 77527 | 3503.36 | 2.27% |
| 2024-03-14 | 4.45 | 4.46 | 0.00 | 0.00% | 4.36 | 4.49 | 69051 | 3073.70 | 2.02% |
| 2024-03-13 | 4.51 | 4.46 | -0.04 | -0.89% | 4.41 | 4.53 | 60521 | 2706.73 | 1.77% |
| 2024-03-12 | 4.40 | 4.50 | 0.10 | 2.27% | 4.36 | 4.50 | 79968 | 3545.69 | 2.34% |
| 2024-03-11 | 4.35 | 4.40 | 0.04 | 0.92% | 4.33 | 4.40 | 59709 | 2606.59 | 1.75% |
| 2024-03-08 | 4.31 | 4.36 | 0.06 | 1.40% | 4.26 | 4.39 | 65233 | 2818.59 | 1.91% |
| 2024-03-07 | 4.32 | 4.30 | 0.03 | 0.70% | 4.25 | 4.41 | 102021 | 4428.76 | 2.99% |
| 2024-03-06 | 4.15 | 4.27 | 0.09 | 2.15% | 4.13 | 4.28 | 78775 | 3332.51 | 2.31% |
| 2024-03-05 | 4.28 | 4.18 | -0.11 | -2.56% | 4.14 | 4.32 | 90187 | 3786.57 | 2.64% |
| 2024-03-04 | 4.31 | 4.29 | -0.02 | -0.46% | 4.18 | 4.37 | 91909 | 3926.82 | 2.69% |
| 2024-03-01 | 4.28 | 4.31 | 0.06 | 1.41% | 4.21 | 4.35 | 98445 | 4217.12 | 2.89% |
| 2024-02-29 | 4.09 | 4.25 | 0.11 | 2.66% | 3.94 | 4.27 | 153340 | 6420.28 | 4.50% |
| 2024-02-28 | 4.62 | 4.14 | -0.46 | -10.00% | 4.14 | 4.69 | 193978 | 8461.08 | 5.69% |
| 2024-02-27 | 4.42 | 4.60 | 0.16 | 3.60% | 4.38 | 4.62 | 87464 | 3963.99 | 2.56% |
| 2024-02-26 | 4.40 | 4.44 | 0.08 | 1.83% | 4.37 | 4.56 | 104548 | 4665.64 | 3.07% |
| 2024-02-23 | 4.20 | 4.36 | 0.18 | 4.31% | 4.17 | 4.38 | 87411 | 3727.76 | 2.56% |
| 2024-02-22 | 4.04 | 4.18 | 0.15 | 3.72% | 4.02 | 4.19 | 82149 | 3377.35 | 2.41% |
| 2024-02-21 | 3.90 | 4.03 | 0.10 | 2.54% | 3.85 | 4.18 | 108789 | 4429.96 | 3.19% |
| 2024-02-20 | 3.84 | 3.93 | 0.09 | 2.34% | 3.75 | 3.95 | 89109 | 3447.96 | 2.61% |
| 2024-02-19 | 3.70 | 3.84 | 0.21 | 5.79% | 3.65 | 3.92 | 141978 | 5418.29 | 4.16% |
| 2024-02-08 | 3.33 | 3.63 | 0.28 | 8.36% | 3.23 | 3.65 | 143715 | 5018.76 | 4.21% |
| 2024-02-07 | 3.68 | 3.35 | -0.28 | -7.71% | 3.27 | 3.77 | 202783 | 6944.56 | 5.95% |
| 2024-02-06 | 3.64 | 3.63 | -0.29 | -7.40% | 3.53 | 3.89 | 252700 | 9095.17 | 7.41% |
| 2024-02-05 | 4.30 | 3.92 | -0.44 | -10.09% | 3.92 | 4.33 | 151477 | 6020.26 | 4.44% |