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 | 4.04 | 3.94 | -0.13 | -3.19% | 3.93 | 4.04 | 660018 | 26144.09 | 2.16% |
| 2024-05-07 | 4.06 | 4.07 | 0.01 | 0.25% | 4.04 | 4.14 | 663426 | 27096.22 | 2.17% |
| 2024-05-06 | 4.11 | 4.06 | 0.02 | 0.50% | 4.04 | 4.16 | 761064 | 31104.97 | 2.49% |
| 2024-04-30 | 4.08 | 4.04 | -0.05 | -1.22% | 3.97 | 4.12 | 779490 | 31523.02 | 2.55% |
| 2024-04-29 | 3.91 | 4.09 | 0.16 | 4.07% | 3.89 | 4.10 | 1076896 | 43581.88 | 3.52% |
| 2024-04-26 | 3.82 | 3.93 | 0.10 | 2.61% | 3.82 | 3.95 | 866205 | 33836.83 | 2.83% |
| 2024-04-25 | 3.82 | 3.83 | -0.05 | -1.29% | 3.80 | 3.90 | 620295 | 23824.49 | 2.03% |
| 2024-04-24 | 3.73 | 3.88 | 0.17 | 4.58% | 3.70 | 3.89 | 945540 | 36092.41 | 3.09% |
| 2024-04-23 | 3.69 | 3.71 | 0.03 | 0.82% | 3.69 | 3.77 | 638998 | 23793.05 | 2.09% |
| 2024-04-22 | 3.68 | 3.68 | -0.05 | -1.34% | 3.61 | 3.74 | 584446 | 21442.48 | 1.91% |
| 2024-04-19 | 3.80 | 3.73 | -0.09 | -2.36% | 3.71 | 3.82 | 621435 | 23339.30 | 2.03% |
| 2024-04-18 | 3.90 | 3.82 | -0.08 | -2.05% | 3.80 | 3.91 | 758104 | 29236.12 | 2.48% |
| 2024-04-17 | 3.70 | 3.90 | 0.28 | 7.73% | 3.70 | 3.91 | 999558 | 38530.18 | 3.27% |
| 2024-04-16 | 3.89 | 3.62 | -0.31 | -7.89% | 3.60 | 3.92 | 1123688 | 41843.21 | 3.67% |
| 2024-04-15 | 4.08 | 3.93 | -0.17 | -4.15% | 3.85 | 4.13 | 1042267 | 41327.11 | 3.40% |
| 2024-04-12 | 4.19 | 4.10 | -0.07 | -1.68% | 4.09 | 4.20 | 592459 | 24455.47 | 1.94% |
| 2024-04-11 | 4.10 | 4.17 | 0.03 | 0.72% | 4.10 | 4.24 | 715601 | 30012.64 | 2.34% |
| 2024-04-10 | 4.28 | 4.14 | -0.17 | -3.94% | 4.12 | 4.29 | 790541 | 33023.68 | 2.58% |
| 2024-04-09 | 4.28 | 4.31 | 0.08 | 1.89% | 4.24 | 4.33 | 612448 | 26273.22 | 2.00% |
| 2024-04-08 | 4.35 | 4.23 | -0.16 | -3.64% | 4.23 | 4.38 | 802160 | 34389.25 | 2.62% |
| 2024-04-03 | 4.50 | 4.39 | -0.14 | -3.09% | 4.32 | 4.53 | 991293 | 43620.46 | 3.24% |
| 2024-04-02 | 4.62 | 4.53 | -0.11 | -2.37% | 4.50 | 4.65 | 908858 | 41266.30 | 2.97% |
| 2024-04-01 | 4.54 | 4.64 | 0.11 | 2.43% | 4.54 | 4.68 | 978844 | 45299.51 | 3.20% |
| 2024-03-29 | 4.56 | 4.53 | -0.07 | -1.52% | 4.46 | 4.59 | 971207 | 43814.88 | 3.17% |
| 2024-03-28 | 4.40 | 4.60 | 0.20 | 4.55% | 4.40 | 4.67 | 1525444 | 69723.78 | 4.98% |
| 2024-03-27 | 4.70 | 4.40 | -0.31 | -6.58% | 4.40 | 4.75 | 1496023 | 67832.84 | 4.89% |
| 2024-03-26 | 4.81 | 4.71 | -0.18 | -3.68% | 4.66 | 4.92 | 1647103 | 78557.65 | 5.38% |
| 2024-03-25 | 5.02 | 4.89 | -0.16 | -3.17% | 4.87 | 5.18 | 2508565 | 126621.09 | 8.19% |
| 2024-03-22 | 5.00 | 5.05 | 0.02 | 0.40% | 4.81 | 5.13 | 3049602 | 151446.83 | 9.96% |
| 2024-03-21 | 4.98 | 5.03 | 0.13 | 2.65% | 4.90 | 5.24 | 3870503 | 195681.12 | 12.64% |
| 2024-03-20 | 4.73 | 4.90 | 0.18 | 3.81% | 4.71 | 4.96 | 2657260 | 129086.77 | 8.68% |
| 2024-03-19 | 4.78 | 4.72 | -0.09 | -1.87% | 4.72 | 4.88 | 1560430 | 74892.20 | 5.10% |
| 2024-03-18 | 4.75 | 4.81 | 0.07 | 1.48% | 4.70 | 4.85 | 1649632 | 78862.95 | 5.39% |
| 2024-03-15 | 4.68 | 4.74 | 0.03 | 0.64% | 4.62 | 4.75 | 1325852 | 62251.47 | 4.33% |
| 2024-03-14 | 4.81 | 4.71 | -0.17 | -3.48% | 4.63 | 4.83 | 1940798 | 91878.20 | 6.34% |
| 2024-03-13 | 4.75 | 4.88 | 0.17 | 3.61% | 4.67 | 5.02 | 3576982 | 173790.34 | 11.68% |
| 2024-03-12 | 4.65 | 4.71 | 0.10 | 2.17% | 4.63 | 4.81 | 2212420 | 104517.41 | 7.23% |
| 2024-03-11 | 4.45 | 4.61 | 0.12 | 2.67% | 4.43 | 4.62 | 1445498 | 65649.47 | 4.72% |
| 2024-03-08 | 4.42 | 4.49 | 0.06 | 1.35% | 4.38 | 4.51 | 1023665 | 45636.54 | 3.34% |
| 2024-03-07 | 4.62 | 4.43 | -0.19 | -4.11% | 4.42 | 4.66 | 1764896 | 79932.14 | 5.77% |
| 2024-03-06 | 4.62 | 4.62 | -0.06 | -1.28% | 4.59 | 4.76 | 1391187 | 64735.00 | 4.54% |
| 2024-03-05 | 4.75 | 4.68 | -0.18 | -3.70% | 4.65 | 4.82 | 2302091 | 108870.34 | 7.52% |
| 2024-03-04 | 4.71 | 4.86 | 0.20 | 4.29% | 4.55 | 4.89 | 2994902 | 141701.64 | 9.78% |
| 2024-03-01 | 4.57 | 4.66 | 0.11 | 2.42% | 4.51 | 4.73 | 2044148 | 94359.41 | 6.68% |
| 2024-02-29 | 4.30 | 4.55 | 0.19 | 4.36% | 4.29 | 4.55 | 1883858 | 84453.72 | 6.15% |
| 2024-02-28 | 4.75 | 4.36 | -0.38 | -8.02% | 4.35 | 4.90 | 3485466 | 162550.69 | 11.39% |
| 2024-02-27 | 4.49 | 4.74 | 0.23 | 5.10% | 4.46 | 4.77 | 2870500 | 133474.67 | 9.38% |
| 2024-02-26 | 4.55 | 4.51 | -0.09 | -1.96% | 4.41 | 4.62 | 2593970 | 116942.26 | 8.47% |
| 2024-02-23 | 4.35 | 4.60 | 0.29 | 6.73% | 4.26 | 4.68 | 3028440 | 134500.14 | 9.89% |
| 2024-02-22 | 4.24 | 4.31 | 0.08 | 1.89% | 4.22 | 4.38 | 1660805 | 71308.49 | 5.43% |
| 2024-02-21 | 4.13 | 4.23 | 0.02 | 0.48% | 4.11 | 4.36 | 2161942 | 91880.76 | 7.06% |
| 2024-02-20 | 4.13 | 4.21 | 0.06 | 1.45% | 4.05 | 4.30 | 1951338 | 81450.86 | 6.37% |
| 2024-02-19 | 4.15 | 4.15 | 0.31 | 8.07% | 4.01 | 4.24 | 2199965 | 90470.20 | 7.19% |
| 2024-02-08 | 3.67 | 3.84 | 0.18 | 4.92% | 3.67 | 3.90 | 1424412 | 54468.24 | 4.65% |
| 2024-02-07 | 3.55 | 3.66 | 0.10 | 2.81% | 3.54 | 3.79 | 1644579 | 60608.14 | 5.37% |
| 2024-02-06 | 3.22 | 3.56 | 0.30 | 9.20% | 3.17 | 3.64 | 1705233 | 58518.27 | 5.57% |
| 2024-02-05 | 3.60 | 3.26 | -0.33 | -9.19% | 3.22 | 3.66 | 1596254 | 54142.26 | 5.21% |
| 2024-02-02 | 3.66 | 3.59 | -0.07 | -1.91% | 3.46 | 3.88 | 1664399 | 61175.86 | 5.44% |
| 2024-02-01 | 3.66 | 3.66 | -0.43 | -10.51% | 3.37 | 3.91 | 2316295 | 83904.76 | 7.57% |
| 2024-01-31 | 4.16 | 4.09 | -0.11 | -2.62% | 4.09 | 4.29 | 1087869 | 45534.34 | 3.55% |
| 2024-01-30 | 4.30 | 4.20 | -0.12 | -2.78% | 4.20 | 4.38 | 838822 | 35974.16 | 2.74% |