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 | 4.92 | 4.84 | -0.10 | -2.02% | 4.82 | 5.05 | 147624 | 7237.85 | 1.27% |
| 2024-05-07 | 4.80 | 4.94 | 0.13 | 2.70% | 4.75 | 4.94 | 189126 | 9212.41 | 1.63% |
| 2024-05-06 | 4.65 | 4.81 | 0.20 | 4.34% | 4.63 | 4.81 | 178119 | 8437.87 | 1.54% |
| 2024-04-30 | 4.59 | 4.61 | 0.02 | 0.44% | 4.52 | 4.63 | 134611 | 6161.46 | 1.16% |
| 2024-04-29 | 4.39 | 4.59 | 0.13 | 2.91% | 4.34 | 4.59 | 193293 | 8710.08 | 1.67% |
| 2024-04-26 | 4.46 | 4.46 | -0.08 | -1.76% | 4.35 | 4.48 | 197293 | 8734.86 | 1.70% |
| 2024-04-25 | 4.30 | 4.54 | 0.21 | 4.85% | 4.30 | 4.74 | 255615 | 11697.39 | 2.21% |
| 2024-04-24 | 4.32 | 4.33 | 0.00 | 0.00% | 4.29 | 4.36 | 77180 | 3330.46 | 0.67% |
| 2024-04-23 | 4.40 | 4.33 | -0.07 | -1.59% | 4.31 | 4.43 | 74784 | 3257.64 | 0.65% |
| 2024-04-22 | 4.47 | 4.40 | -0.06 | -1.35% | 4.39 | 4.52 | 99651 | 4424.47 | 0.86% |
| 2024-04-19 | 4.34 | 4.46 | 0.10 | 2.29% | 4.33 | 4.54 | 110135 | 4908.98 | 0.95% |
| 2024-04-18 | 4.38 | 4.36 | -0.02 | -0.46% | 4.31 | 4.43 | 104489 | 4575.06 | 0.90% |
| 2024-04-17 | 4.17 | 4.38 | 0.24 | 5.80% | 4.16 | 4.41 | 134411 | 5812.62 | 1.16% |
| 2024-04-16 | 4.55 | 4.14 | -0.43 | -9.41% | 4.12 | 4.55 | 224349 | 9596.89 | 1.94% |
| 2024-04-15 | 4.74 | 4.57 | -0.19 | -3.99% | 4.47 | 4.76 | 186790 | 8566.77 | 1.61% |
| 2024-04-12 | 4.75 | 4.76 | 0.00 | 0.00% | 4.69 | 4.85 | 128962 | 6130.59 | 1.11% |
| 2024-04-11 | 4.72 | 4.76 | 0.01 | 0.21% | 4.67 | 4.82 | 109574 | 5210.56 | 0.95% |
| 2024-04-10 | 4.87 | 4.75 | -0.13 | -2.66% | 4.72 | 4.87 | 117125 | 5595.20 | 1.01% |
| 2024-04-09 | 4.76 | 4.88 | 0.11 | 2.31% | 4.76 | 4.90 | 155479 | 7529.67 | 1.34% |
| 2024-04-08 | 4.88 | 4.77 | -0.09 | -1.85% | 4.75 | 4.91 | 188959 | 9132.42 | 1.63% |
| 2024-04-03 | 4.91 | 4.86 | -0.10 | -2.02% | 4.82 | 4.95 | 376056 | 18322.43 | 3.25% |
| 2024-04-02 | 4.64 | 4.96 | 0.33 | 7.13% | 4.64 | 5.09 | 565185 | 28179.77 | 4.88% |
| 2024-04-01 | 4.49 | 4.63 | 0.13 | 2.89% | 4.49 | 4.64 | 76191 | 3501.03 | 0.66% |
| 2024-03-29 | 4.41 | 4.50 | 0.10 | 2.27% | 4.39 | 4.50 | 61238 | 2730.50 | 0.53% |
| 2024-03-28 | 4.33 | 4.40 | 0.06 | 1.38% | 4.33 | 4.48 | 71688 | 3163.97 | 0.62% |
| 2024-03-27 | 4.51 | 4.34 | -0.19 | -4.19% | 4.31 | 4.55 | 92683 | 4099.69 | 0.80% |
| 2024-03-26 | 4.51 | 4.53 | 0.01 | 0.22% | 4.43 | 4.55 | 82720 | 3725.22 | 0.71% |
| 2024-03-25 | 4.59 | 4.52 | -0.07 | -1.53% | 4.51 | 4.65 | 85800 | 3937.82 | 0.74% |
| 2024-03-22 | 4.63 | 4.59 | -0.08 | -1.71% | 4.58 | 4.67 | 83832 | 3866.17 | 0.72% |
| 2024-03-21 | 4.67 | 4.67 | 0.02 | 0.43% | 4.60 | 4.70 | 81389 | 3785.05 | 0.70% |
| 2024-03-20 | 4.62 | 4.65 | 0.03 | 0.65% | 4.59 | 4.67 | 77660 | 3597.50 | 0.67% |
| 2024-03-19 | 4.62 | 4.62 | -0.01 | -0.22% | 4.60 | 4.69 | 79378 | 3684.61 | 0.69% |
| 2024-03-18 | 4.62 | 4.63 | 0.03 | 0.65% | 4.60 | 4.66 | 84393 | 3904.12 | 0.73% |
| 2024-03-15 | 4.55 | 4.60 | 0.06 | 1.32% | 4.49 | 4.63 | 84580 | 3850.31 | 0.73% |
| 2024-03-14 | 4.62 | 4.54 | -0.10 | -2.16% | 4.51 | 4.66 | 93769 | 4288.67 | 0.81% |
| 2024-03-13 | 4.61 | 4.64 | 0.01 | 0.22% | 4.59 | 4.72 | 123319 | 5733.78 | 1.06% |
| 2024-03-12 | 4.45 | 4.63 | 0.17 | 3.81% | 4.43 | 4.63 | 151343 | 6895.06 | 1.31% |
| 2024-03-11 | 4.31 | 4.46 | 0.15 | 3.48% | 4.31 | 4.46 | 108030 | 4752.33 | 0.93% |
| 2024-03-08 | 4.31 | 4.31 | -0.02 | -0.46% | 4.27 | 4.38 | 62482 | 2696.74 | 0.54% |
| 2024-03-07 | 4.35 | 4.33 | -0.01 | -0.23% | 4.32 | 4.43 | 93418 | 4078.78 | 0.81% |
| 2024-03-06 | 4.30 | 4.34 | 0.02 | 0.46% | 4.29 | 4.41 | 69622 | 3021.56 | 0.60% |
| 2024-03-05 | 4.39 | 4.32 | -0.11 | -2.48% | 4.31 | 4.41 | 86881 | 3771.01 | 0.75% |
| 2024-03-04 | 4.51 | 4.43 | -0.10 | -2.21% | 4.39 | 4.55 | 101632 | 4512.91 | 0.88% |
| 2024-03-01 | 4.46 | 4.53 | 0.08 | 1.80% | 4.44 | 4.56 | 111863 | 5031.30 | 0.97% |
| 2024-02-29 | 4.27 | 4.45 | 0.16 | 3.73% | 4.23 | 4.45 | 131804 | 5752.13 | 1.14% |
| 2024-02-28 | 4.50 | 4.29 | -0.24 | -5.30% | 4.29 | 4.65 | 178083 | 7991.54 | 1.54% |
| 2024-02-27 | 4.43 | 4.53 | 0.12 | 2.72% | 4.40 | 4.54 | 114027 | 5099.61 | 0.98% |
| 2024-02-26 | 4.37 | 4.41 | 0.04 | 0.92% | 4.35 | 4.49 | 109640 | 4853.17 | 0.95% |
| 2024-02-23 | 4.25 | 4.37 | 0.11 | 2.58% | 4.25 | 4.38 | 109086 | 4701.55 | 0.94% |
| 2024-02-22 | 4.23 | 4.26 | 0.04 | 0.95% | 4.20 | 4.29 | 80321 | 3407.46 | 0.69% |
| 2024-02-21 | 4.17 | 4.22 | 0.03 | 0.72% | 4.14 | 4.33 | 131832 | 5596.18 | 1.14% |
| 2024-02-20 | 4.21 | 4.19 | -0.03 | -0.71% | 4.14 | 4.23 | 86651 | 3630.13 | 0.75% |
| 2024-02-19 | 4.13 | 4.22 | 0.11 | 2.68% | 4.13 | 4.30 | 145001 | 6111.09 | 1.25% |
| 2024-02-08 | 3.85 | 4.11 | 0.30 | 7.87% | 3.81 | 4.14 | 188574 | 7509.94 | 1.63% |
| 2024-02-07 | 3.81 | 3.81 | 0.01 | 0.26% | 3.74 | 3.92 | 148667 | 5695.07 | 1.28% |
| 2024-02-06 | 3.60 | 3.80 | 0.18 | 4.97% | 3.50 | 3.92 | 183971 | 6814.36 | 1.59% |
| 2024-02-05 | 3.98 | 3.62 | -0.38 | -9.50% | 3.60 | 3.99 | 211928 | 7858.50 | 1.83% |
| 2024-02-02 | 4.18 | 4.00 | -0.17 | -4.08% | 3.86 | 4.23 | 140390 | 5684.21 | 1.21% |
| 2024-02-01 | 4.29 | 4.17 | -0.13 | -3.02% | 4.15 | 4.31 | 107208 | 4524.48 | 0.93% |
| 2024-01-31 | 4.49 | 4.30 | -0.21 | -4.66% | 4.30 | 4.52 | 102332 | 4506.46 | 0.88% |
| 2024-01-30 | 4.65 | 4.51 | -0.16 | -3.43% | 4.49 | 4.69 | 90552 | 4169.74 | 0.78% |