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 | 4.25 | 4.21 | -0.08 | -1.86% | 4.20 | 4.33 | 69234 | 2936.79 | 0.53% |
| 2024-05-07 | 4.27 | 4.29 | 0.03 | 0.70% | 4.21 | 4.30 | 83415 | 3552.65 | 0.64% |
| 2024-05-06 | 4.16 | 4.26 | 0.17 | 4.16% | 4.16 | 4.28 | 112083 | 4744.81 | 0.86% |
| 2024-04-30 | 4.11 | 4.09 | -0.03 | -0.73% | 4.04 | 4.13 | 84633 | 3450.15 | 0.65% |
| 2024-04-29 | 3.92 | 4.12 | 0.20 | 5.10% | 3.91 | 4.12 | 107323 | 4355.92 | 0.83% |
| 2024-04-26 | 3.76 | 3.92 | 0.17 | 4.53% | 3.72 | 3.93 | 123920 | 4766.49 | 0.96% |
| 2024-04-25 | 3.80 | 3.75 | -0.12 | -3.10% | 3.66 | 3.86 | 124903 | 4695.67 | 0.96% |
| 2024-04-24 | 3.80 | 3.87 | 0.05 | 1.31% | 3.78 | 3.88 | 62377 | 2391.94 | 0.48% |
| 2024-04-23 | 3.86 | 3.82 | 0.01 | 0.26% | 3.78 | 3.87 | 72823 | 2782.35 | 0.56% |
| 2024-04-22 | 3.84 | 3.81 | -0.04 | -1.04% | 3.77 | 3.91 | 68523 | 2633.91 | 0.53% |
| 2024-04-19 | 3.92 | 3.85 | -0.05 | -1.28% | 3.83 | 3.95 | 97383 | 3761.94 | 0.75% |
| 2024-04-18 | 4.02 | 3.90 | -0.12 | -2.99% | 3.88 | 4.02 | 98227 | 3869.64 | 0.76% |
| 2024-04-17 | 3.70 | 4.02 | 0.35 | 9.54% | 3.70 | 4.02 | 134858 | 5274.70 | 1.04% |
| 2024-04-16 | 4.00 | 3.67 | -0.37 | -9.16% | 3.67 | 4.03 | 162606 | 6205.30 | 1.25% |
| 2024-04-15 | 4.30 | 4.04 | -0.29 | -6.70% | 3.96 | 4.33 | 205998 | 8425.12 | 1.59% |
| 2024-04-12 | 4.38 | 4.33 | -0.10 | -2.26% | 4.31 | 4.44 | 102866 | 4483.12 | 0.79% |
| 2024-04-11 | 4.41 | 4.43 | 0.07 | 1.61% | 4.32 | 4.53 | 121909 | 5401.38 | 0.94% |
| 2024-04-10 | 4.45 | 4.36 | -0.11 | -2.46% | 4.30 | 4.46 | 92088 | 4030.60 | 0.71% |
| 2024-04-09 | 4.33 | 4.47 | 0.14 | 3.23% | 4.28 | 4.49 | 121022 | 5375.77 | 0.93% |
| 2024-04-08 | 4.42 | 4.33 | -0.12 | -2.70% | 4.33 | 4.47 | 87440 | 3845.00 | 0.67% |
| 2024-04-03 | 4.44 | 4.45 | 0.01 | 0.23% | 4.38 | 4.46 | 86056 | 3807.63 | 0.66% |
| 2024-04-02 | 4.38 | 4.44 | 0.06 | 1.37% | 4.32 | 4.46 | 86504 | 3821.23 | 0.67% |
| 2024-04-01 | 4.22 | 4.38 | 0.17 | 4.04% | 4.22 | 4.38 | 94452 | 4096.20 | 0.73% |
| 2024-03-29 | 4.18 | 4.21 | 0.02 | 0.48% | 4.16 | 4.22 | 57101 | 2392.74 | 0.44% |
| 2024-03-28 | 4.09 | 4.19 | 0.10 | 2.44% | 4.08 | 4.22 | 81298 | 3382.52 | 0.63% |
| 2024-03-27 | 4.27 | 4.09 | -0.16 | -3.76% | 4.07 | 4.27 | 63576 | 2650.22 | 0.49% |
| 2024-03-26 | 4.23 | 4.25 | 0.02 | 0.47% | 4.16 | 4.30 | 73823 | 3119.48 | 0.57% |
| 2024-03-25 | 4.32 | 4.23 | -0.09 | -2.08% | 4.22 | 4.37 | 82201 | 3529.67 | 0.63% |
| 2024-03-22 | 4.40 | 4.32 | -0.11 | -2.48% | 4.29 | 4.44 | 92386 | 4011.99 | 0.71% |
| 2024-03-21 | 4.48 | 4.43 | -0.03 | -0.67% | 4.38 | 4.50 | 75932 | 3364.93 | 0.59% |
| 2024-03-20 | 4.42 | 4.46 | 0.01 | 0.22% | 4.41 | 4.47 | 73445 | 3265.62 | 0.57% |
| 2024-03-19 | 4.50 | 4.45 | -0.04 | -0.89% | 4.45 | 4.54 | 74396 | 3343.26 | 0.57% |
| 2024-03-18 | 4.45 | 4.49 | 0.05 | 1.13% | 4.43 | 4.51 | 82000 | 3663.28 | 0.63% |
| 2024-03-15 | 4.35 | 4.44 | 0.06 | 1.37% | 4.33 | 4.44 | 84830 | 3724.86 | 0.65% |
| 2024-03-14 | 4.40 | 4.38 | -0.05 | -1.13% | 4.33 | 4.48 | 72965 | 3216.17 | 0.56% |
| 2024-03-13 | 4.39 | 4.43 | 0.00 | 0.00% | 4.36 | 4.46 | 96465 | 4254.38 | 0.74% |
| 2024-03-12 | 4.45 | 4.43 | -0.04 | -0.89% | 4.41 | 4.52 | 110121 | 4902.41 | 0.85% |
| 2024-03-11 | 4.28 | 4.47 | 0.18 | 4.20% | 4.27 | 4.50 | 171201 | 7552.08 | 1.32% |
| 2024-03-08 | 4.21 | 4.29 | 0.07 | 1.66% | 4.21 | 4.31 | 62414 | 2666.27 | 0.48% |
| 2024-03-07 | 4.35 | 4.22 | -0.09 | -2.09% | 4.21 | 4.36 | 79290 | 3396.32 | 0.61% |
| 2024-03-06 | 4.21 | 4.31 | 0.06 | 1.41% | 4.21 | 4.37 | 73164 | 3146.41 | 0.56% |
| 2024-03-05 | 4.33 | 4.25 | -0.09 | -2.07% | 4.22 | 4.34 | 80346 | 3423.12 | 0.62% |
| 2024-03-04 | 4.39 | 4.34 | -0.04 | -0.91% | 4.28 | 4.45 | 66860 | 2896.73 | 0.52% |
| 2024-03-01 | 4.34 | 4.38 | 0.04 | 0.92% | 4.29 | 4.39 | 83849 | 3643.09 | 0.65% |
| 2024-02-29 | 4.16 | 4.34 | 0.16 | 3.83% | 4.13 | 4.35 | 103177 | 4403.00 | 0.80% |
| 2024-02-28 | 4.34 | 4.18 | -0.15 | -3.46% | 4.16 | 4.49 | 169424 | 7369.96 | 1.31% |
| 2024-02-27 | 4.25 | 4.33 | 0.07 | 1.64% | 4.20 | 4.33 | 80017 | 3418.75 | 0.62% |
| 2024-02-26 | 4.19 | 4.26 | 0.07 | 1.67% | 4.17 | 4.33 | 111922 | 4754.99 | 0.86% |
| 2024-02-23 | 4.18 | 4.19 | 0.04 | 0.96% | 4.11 | 4.20 | 95224 | 3959.98 | 0.73% |
| 2024-02-22 | 4.13 | 4.15 | 0.04 | 0.97% | 4.08 | 4.20 | 82129 | 3391.67 | 0.63% |
| 2024-02-21 | 4.07 | 4.11 | 0.04 | 0.98% | 4.00 | 4.26 | 113583 | 4716.77 | 0.88% |
| 2024-02-20 | 4.08 | 4.07 | -0.01 | -0.25% | 3.98 | 4.09 | 85556 | 3451.43 | 0.66% |
| 2024-02-19 | 4.10 | 4.08 | 0.01 | 0.25% | 3.97 | 4.16 | 150139 | 6098.78 | 1.16% |
| 2024-02-08 | 3.88 | 4.07 | 0.23 | 5.99% | 3.83 | 4.17 | 207127 | 8383.93 | 1.60% |
| 2024-02-07 | 3.67 | 3.84 | 0.22 | 6.08% | 3.65 | 3.95 | 220236 | 8423.13 | 1.70% |
| 2024-02-06 | 3.38 | 3.62 | 0.20 | 5.85% | 3.33 | 3.70 | 173552 | 6074.49 | 1.34% |
| 2024-02-05 | 3.68 | 3.42 | -0.29 | -7.82% | 3.27 | 3.68 | 159992 | 5505.20 | 1.23% |
| 2024-02-02 | 3.93 | 3.71 | -0.19 | -4.87% | 3.56 | 3.97 | 123106 | 4633.82 | 0.95% |
| 2024-02-01 | 3.93 | 3.90 | -0.04 | -1.02% | 3.84 | 4.02 | 76350 | 3004.47 | 0.59% |
| 2024-01-31 | 4.09 | 3.94 | -0.21 | -5.06% | 3.93 | 4.17 | 111322 | 4481.72 | 0.86% |
| 2024-01-30 | 4.24 | 4.15 | -0.15 | -3.49% | 4.14 | 4.31 | 59620 | 2517.80 | 0.46% |