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 | 4.34 | 4.20 | -0.16 | -3.67% | 4.18 | 4.34 | 117577 | 4989.74 | 1.86% |
| 2024-05-07 | 4.36 | 4.36 | 0.02 | 0.46% | 4.30 | 4.42 | 100557 | 4385.83 | 1.59% |
| 2024-05-06 | 4.41 | 4.34 | -0.01 | -0.23% | 4.31 | 4.54 | 116627 | 5114.45 | 1.84% |
| 2024-04-30 | 4.45 | 4.35 | -0.07 | -1.58% | 4.27 | 4.45 | 134982 | 5858.37 | 2.13% |
| 2024-04-29 | 4.27 | 4.42 | 0.18 | 4.25% | 4.25 | 4.42 | 148888 | 6514.37 | 2.35% |
| 2024-04-26 | 4.08 | 4.24 | 0.14 | 3.41% | 4.07 | 4.26 | 146445 | 6144.54 | 2.31% |
| 2024-04-25 | 4.10 | 4.10 | -0.01 | -0.24% | 4.04 | 4.16 | 125340 | 5147.54 | 1.98% |
| 2024-04-24 | 3.95 | 4.11 | 0.10 | 2.49% | 3.93 | 4.12 | 176673 | 7181.14 | 2.79% |
| 2024-04-23 | 3.95 | 4.01 | 0.11 | 2.82% | 3.92 | 4.07 | 138493 | 5560.45 | 2.14% |
| 2024-04-22 | 3.91 | 3.90 | -0.05 | -1.27% | 3.77 | 3.99 | 99777 | 3885.23 | 1.54% |
| 2024-04-19 | 4.02 | 3.95 | -0.07 | -1.74% | 3.91 | 4.06 | 118131 | 4684.35 | 1.82% |
| 2024-04-18 | 4.10 | 4.02 | -0.06 | -1.47% | 3.96 | 4.14 | 157156 | 6354.95 | 2.43% |
| 2024-04-17 | 3.71 | 4.08 | 0.44 | 12.09% | 3.71 | 4.08 | 249629 | 9951.82 | 3.85% |
| 2024-04-16 | 4.07 | 3.64 | -0.47 | -11.44% | 3.64 | 4.07 | 273076 | 10318.72 | 4.22% |
| 2024-04-15 | 4.42 | 4.11 | -0.33 | -7.43% | 4.02 | 4.47 | 249516 | 10425.53 | 3.85% |
| 2024-04-12 | 4.60 | 4.44 | -0.16 | -3.48% | 4.44 | 4.63 | 152160 | 6850.29 | 2.35% |
| 2024-04-11 | 4.57 | 4.60 | 0.01 | 0.22% | 4.53 | 4.69 | 109720 | 5086.72 | 1.69% |
| 2024-04-10 | 4.75 | 4.59 | -0.20 | -4.18% | 4.51 | 4.75 | 151480 | 6977.41 | 2.34% |
| 2024-04-09 | 4.72 | 4.79 | 0.11 | 2.35% | 4.68 | 4.81 | 123495 | 5865.74 | 1.91% |
| 2024-04-08 | 4.83 | 4.68 | -0.17 | -3.51% | 4.68 | 4.83 | 129028 | 6111.79 | 1.99% |
| 2024-04-03 | 4.96 | 4.85 | -0.12 | -2.41% | 4.75 | 4.96 | 176070 | 8520.45 | 2.72% |
| 2024-04-02 | 5.09 | 4.97 | -0.13 | -2.55% | 4.95 | 5.11 | 165877 | 8284.98 | 2.56% |
| 2024-04-01 | 4.95 | 5.10 | 0.18 | 3.66% | 4.95 | 5.12 | 223460 | 11273.32 | 3.45% |
| 2024-03-29 | 4.98 | 4.92 | -0.07 | -1.40% | 4.82 | 5.01 | 185490 | 9069.74 | 2.86% |
| 2024-03-28 | 4.71 | 4.99 | 0.26 | 5.50% | 4.71 | 5.05 | 261049 | 12888.66 | 4.03% |
| 2024-03-27 | 5.04 | 4.73 | -0.36 | -7.07% | 4.70 | 5.06 | 296876 | 14406.63 | 4.58% |
| 2024-03-26 | 5.05 | 5.09 | 0.03 | 0.59% | 4.96 | 5.15 | 264742 | 13419.40 | 4.09% |
| 2024-03-25 | 5.30 | 5.06 | -0.26 | -4.89% | 5.04 | 5.42 | 293154 | 15332.90 | 4.53% |
| 2024-03-22 | 5.31 | 5.32 | -0.01 | -0.19% | 5.14 | 5.41 | 387276 | 20435.62 | 5.98% |
| 2024-03-21 | 5.43 | 5.33 | 0.04 | 0.76% | 5.31 | 5.52 | 419519 | 22596.08 | 6.48% |
| 2024-03-20 | 5.19 | 5.29 | 0.13 | 2.52% | 5.12 | 5.33 | 393135 | 20687.15 | 6.07% |
| 2024-03-19 | 5.18 | 5.16 | -0.12 | -2.27% | 5.15 | 5.32 | 376011 | 19612.44 | 5.81% |
| 2024-03-18 | 5.16 | 5.28 | 0.07 | 1.34% | 5.07 | 5.29 | 506742 | 26274.32 | 7.83% |
| 2024-03-15 | 5.15 | 5.21 | 0.21 | 4.20% | 5.04 | 5.38 | 584468 | 30410.85 | 9.03% |
| 2024-03-14 | 5.10 | 5.00 | -0.13 | -2.53% | 4.92 | 5.15 | 274614 | 13843.17 | 4.24% |
| 2024-03-13 | 5.04 | 5.13 | 0.15 | 3.01% | 4.97 | 5.24 | 397096 | 20351.79 | 6.13% |
| 2024-03-12 | 4.94 | 4.98 | 0.06 | 1.22% | 4.91 | 5.06 | 222464 | 11063.60 | 3.44% |
| 2024-03-11 | 4.73 | 4.92 | 0.17 | 3.58% | 4.70 | 4.92 | 213395 | 10323.30 | 3.30% |
| 2024-03-08 | 4.72 | 4.75 | 0.03 | 0.64% | 4.64 | 4.79 | 147897 | 6971.34 | 2.28% |
| 2024-03-07 | 4.86 | 4.72 | -0.13 | -2.68% | 4.69 | 4.91 | 177767 | 8516.74 | 2.75% |
| 2024-03-06 | 4.82 | 4.85 | -0.01 | -0.21% | 4.78 | 4.92 | 162756 | 7898.15 | 2.51% |
| 2024-03-05 | 4.96 | 4.86 | -0.15 | -2.99% | 4.84 | 4.99 | 177284 | 8702.80 | 2.74% |
| 2024-03-04 | 4.96 | 5.01 | 0.07 | 1.42% | 4.77 | 5.02 | 254405 | 12466.14 | 3.93% |
| 2024-03-01 | 4.87 | 4.94 | 0.10 | 2.07% | 4.80 | 4.96 | 272229 | 13303.86 | 4.20% |
| 2024-02-29 | 4.54 | 4.84 | 0.28 | 6.14% | 4.54 | 4.84 | 285713 | 13530.42 | 4.41% |
| 2024-02-28 | 5.01 | 4.56 | -0.46 | -9.16% | 4.55 | 5.23 | 454827 | 22469.81 | 7.02% |
| 2024-02-27 | 4.75 | 5.02 | 0.23 | 4.80% | 4.71 | 5.02 | 264717 | 12984.82 | 4.09% |
| 2024-02-26 | 4.70 | 4.79 | 0.07 | 1.48% | 4.58 | 4.88 | 277747 | 13179.85 | 4.29% |
| 2024-02-23 | 4.49 | 4.72 | 0.24 | 5.36% | 4.43 | 4.72 | 298450 | 13753.35 | 4.61% |
| 2024-02-22 | 4.32 | 4.48 | 0.16 | 3.70% | 4.31 | 4.48 | 242966 | 10735.89 | 3.75% |
| 2024-02-21 | 4.24 | 4.32 | 0.01 | 0.23% | 4.22 | 4.50 | 288162 | 12609.65 | 4.45% |
| 2024-02-20 | 4.17 | 4.31 | 0.15 | 3.61% | 4.07 | 4.32 | 271075 | 11434.85 | 4.19% |
| 2024-02-19 | 4.00 | 4.16 | 0.28 | 7.22% | 3.98 | 4.25 | 346893 | 14344.58 | 5.36% |
| 2024-02-08 | 3.52 | 3.88 | 0.35 | 9.92% | 3.50 | 3.89 | 314197 | 11650.12 | 4.85% |
| 2024-02-07 | 3.68 | 3.53 | -0.14 | -3.81% | 3.46 | 3.76 | 292296 | 10586.14 | 4.51% |
| 2024-02-06 | 3.47 | 3.67 | 0.12 | 3.38% | 3.27 | 3.82 | 318986 | 11191.72 | 4.93% |
| 2024-02-05 | 4.08 | 3.55 | -0.58 | -14.04% | 3.47 | 4.08 | 355794 | 13015.41 | 5.49% |
| 2024-02-02 | 4.33 | 4.13 | -0.17 | -3.95% | 3.96 | 4.53 | 258503 | 11024.01 | 3.99% |
| 2024-02-01 | 4.33 | 4.30 | -0.07 | -1.60% | 4.20 | 4.43 | 209501 | 9037.99 | 3.24% |
| 2024-01-31 | 4.75 | 4.37 | -0.39 | -8.19% | 4.35 | 4.81 | 293582 | 13308.77 | 4.53% |
| 2024-01-30 | 4.87 | 4.76 | -0.18 | -3.64% | 4.76 | 4.96 | 127073 | 6171.35 | 1.96% |