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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 4.48 | 4.32 | -0.13 | -2.92% | 4.29 | 4.48 | 33255 | 1442.06 | 1.15% |
| 2024-05-09 | 4.31 | 4.45 | 0.13 | 3.01% | 4.30 | 4.45 | 37730 | 1666.93 | 1.31% |
| 2024-05-08 | 4.40 | 4.32 | -0.07 | -1.59% | 4.30 | 4.41 | 32699 | 1419.88 | 1.13% |
| 2024-05-07 | 4.35 | 4.39 | 0.07 | 1.62% | 4.31 | 4.39 | 37330 | 1623.96 | 1.29% |
| 2024-05-06 | 4.19 | 4.32 | 0.13 | 3.10% | 4.19 | 4.43 | 46468 | 2006.09 | 1.61% |
| 2024-04-30 | 4.28 | 4.19 | -0.09 | -2.10% | 4.13 | 4.29 | 38240 | 1603.54 | 1.33% |
| 2024-04-29 | 4.02 | 4.28 | 0.28 | 7.00% | 4.00 | 4.28 | 49232 | 2051.90 | 1.71% |
| 2024-04-26 | 4.06 | 4.00 | -0.06 | -1.48% | 3.91 | 4.12 | 51815 | 2075.21 | 1.80% |
| 2024-04-25 | 3.96 | 4.06 | 0.02 | 0.50% | 3.89 | 4.10 | 65937 | 2658.84 | 2.29% |
| 2024-04-24 | 3.85 | 4.04 | 0.19 | 4.94% | 3.85 | 4.04 | 44822 | 1774.65 | 1.55% |
| 2024-04-23 | 3.70 | 3.85 | 0.17 | 4.62% | 3.68 | 3.88 | 52507 | 1999.62 | 1.82% |
| 2024-04-22 | 3.82 | 3.68 | -0.11 | -2.90% | 3.58 | 3.82 | 44661 | 1638.88 | 1.55% |
| 2024-04-19 | 3.81 | 3.79 | -0.02 | -0.52% | 3.71 | 3.86 | 55637 | 2106.33 | 1.93% |
| 2024-04-18 | 3.91 | 3.81 | -0.10 | -2.56% | 3.76 | 4.06 | 63439 | 2447.52 | 2.20% |
| 2024-04-17 | 3.61 | 3.91 | 0.42 | 12.03% | 3.57 | 3.95 | 97246 | 3709.31 | 3.37% |
| 2024-04-16 | 4.08 | 3.49 | -0.66 | -15.90% | 3.47 | 4.08 | 103445 | 3735.70 | 3.58% |
| 2024-04-15 | 4.74 | 4.15 | -0.50 | -10.75% | 4.02 | 4.76 | 89893 | 3809.49 | 3.12% |
| 2024-04-12 | 4.72 | 4.65 | -0.07 | -1.48% | 4.63 | 4.81 | 24710 | 1161.01 | 0.86% |
| 2024-04-11 | 4.65 | 4.72 | 0.04 | 0.85% | 4.56 | 4.82 | 33354 | 1579.17 | 1.16% |
| 2024-04-10 | 4.84 | 4.68 | -0.15 | -3.11% | 4.62 | 4.85 | 30290 | 1420.40 | 1.05% |
| 2024-04-09 | 4.75 | 4.83 | 0.10 | 2.11% | 4.74 | 4.86 | 31042 | 1490.52 | 1.08% |
| 2024-04-08 | 4.97 | 4.73 | -0.24 | -4.83% | 4.71 | 4.99 | 44184 | 2121.07 | 1.53% |
| 2024-04-03 | 4.95 | 4.97 | 0.02 | 0.40% | 4.81 | 4.97 | 40336 | 1981.09 | 1.40% |
| 2024-04-02 | 4.86 | 4.95 | 0.07 | 1.43% | 4.86 | 4.96 | 43595 | 2145.88 | 1.51% |
| 2024-04-01 | 4.77 | 4.88 | 0.11 | 2.31% | 4.74 | 4.88 | 46849 | 2259.82 | 1.62% |
| 2024-03-29 | 4.69 | 4.77 | 0.12 | 2.58% | 4.67 | 4.80 | 47371 | 2247.96 | 1.64% |
| 2024-03-28 | 4.57 | 4.65 | 0.10 | 2.20% | 4.55 | 4.69 | 40489 | 1873.96 | 1.40% |
| 2024-03-27 | 4.70 | 4.55 | -0.15 | -3.19% | 4.54 | 4.73 | 34707 | 1610.57 | 1.20% |
| 2024-03-26 | 4.63 | 4.70 | 0.06 | 1.29% | 4.58 | 4.74 | 35899 | 1673.48 | 1.24% |
| 2024-03-25 | 4.76 | 4.64 | -0.14 | -2.93% | 4.63 | 4.81 | 36092 | 1702.56 | 1.25% |
| 2024-03-22 | 4.93 | 4.78 | -0.12 | -2.45% | 4.72 | 4.94 | 44252 | 2126.79 | 1.53% |
| 2024-03-21 | 4.91 | 4.90 | -0.01 | -0.20% | 4.76 | 4.97 | 56910 | 2761.22 | 1.97% |
| 2024-03-20 | 4.86 | 4.91 | 0.12 | 2.51% | 4.76 | 4.91 | 41594 | 2014.56 | 1.44% |
| 2024-03-19 | 4.79 | 4.79 | 0.00 | 0.00% | 4.75 | 4.88 | 59730 | 2873.03 | 2.07% |
| 2024-03-18 | 4.66 | 4.79 | 0.14 | 3.01% | 4.65 | 4.80 | 68849 | 3263.70 | 2.39% |
| 2024-03-15 | 4.49 | 4.65 | 0.13 | 2.88% | 4.48 | 4.79 | 75409 | 3494.05 | 2.61% |
| 2024-03-14 | 4.50 | 4.52 | 0.02 | 0.44% | 4.40 | 4.60 | 55404 | 2502.75 | 1.92% |
| 2024-03-13 | 4.60 | 4.50 | -0.06 | -1.32% | 4.46 | 4.66 | 45658 | 2064.57 | 1.58% |
| 2024-03-12 | 4.50 | 4.56 | 0.06 | 1.33% | 4.40 | 4.58 | 47068 | 2119.79 | 1.63% |
| 2024-03-11 | 4.33 | 4.50 | 0.17 | 3.93% | 4.30 | 4.50 | 60661 | 2672.90 | 2.10% |
| 2024-03-08 | 4.36 | 4.33 | -0.01 | -0.23% | 4.23 | 4.45 | 47926 | 2067.69 | 1.66% |
| 2024-03-07 | 4.24 | 4.34 | 0.10 | 2.36% | 4.22 | 4.39 | 62825 | 2719.20 | 2.18% |
| 2024-03-06 | 4.15 | 4.24 | 0.09 | 2.17% | 4.08 | 4.31 | 50210 | 2119.02 | 1.74% |
| 2024-03-05 | 4.34 | 4.15 | -0.23 | -5.25% | 4.12 | 4.36 | 74896 | 3145.12 | 2.60% |
| 2024-03-04 | 4.41 | 4.38 | -0.04 | -0.90% | 4.23 | 4.53 | 56319 | 2450.86 | 1.95% |
| 2024-03-01 | 4.44 | 4.42 | 0.00 | 0.00% | 4.33 | 4.51 | 59713 | 2633.43 | 2.07% |
| 2024-02-29 | 4.15 | 4.42 | 0.17 | 4.00% | 4.10 | 4.42 | 89860 | 3855.46 | 3.11% |
| 2024-02-28 | 4.77 | 4.25 | -0.51 | -10.71% | 4.22 | 4.93 | 110225 | 5058.82 | 3.82% |
| 2024-02-27 | 4.65 | 4.76 | 0.10 | 2.15% | 4.60 | 4.80 | 81931 | 3847.89 | 2.84% |
| 2024-02-26 | 4.54 | 4.66 | 0.16 | 3.56% | 4.48 | 4.83 | 77265 | 3580.81 | 2.68% |
| 2024-02-23 | 4.29 | 4.50 | 0.21 | 4.90% | 4.29 | 4.50 | 57659 | 2532.54 | 2.00% |
| 2024-02-22 | 4.15 | 4.29 | 0.14 | 3.37% | 4.12 | 4.32 | 56571 | 2399.01 | 1.96% |
| 2024-02-21 | 3.96 | 4.15 | 0.17 | 4.27% | 3.93 | 4.28 | 82027 | 3381.94 | 2.84% |
| 2024-02-20 | 3.83 | 3.98 | 0.15 | 3.92% | 3.75 | 4.04 | 80993 | 3179.67 | 2.81% |
| 2024-02-19 | 3.61 | 3.83 | 0.16 | 4.36% | 3.61 | 3.90 | 84413 | 3195.25 | 2.93% |
| 2024-02-08 | 3.34 | 3.67 | 0.33 | 9.88% | 3.00 | 3.70 | 133044 | 4398.90 | 4.61% |
| 2024-02-07 | 3.85 | 3.34 | -0.54 | -13.92% | 3.26 | 3.89 | 114774 | 3955.44 | 3.98% |
| 2024-02-06 | 3.91 | 3.88 | -0.24 | -5.83% | 3.48 | 4.11 | 112527 | 4188.20 | 3.90% |
| 2024-02-05 | 4.66 | 4.12 | -0.69 | -14.35% | 3.91 | 4.76 | 104893 | 4409.56 | 3.64% |
| 2024-02-02 | 5.17 | 4.81 | -0.33 | -6.42% | 4.64 | 5.34 | 52019 | 2589.91 | 1.80% |
| 2024-02-01 | 5.45 | 5.14 | -0.24 | -4.46% | 5.01 | 5.45 | 51099 | 2635.19 | 1.77% |
| 2024-01-31 | 5.82 | 5.38 | -0.43 | -7.40% | 5.36 | 5.85 | 53191 | 2960.07 | 1.84% |