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 | 4.58 | 4.67 | 0.06 | 1.30% | 4.50 | 4.79 | 207174 | 9651.26 | 2.30% |
| 2024-05-09 | 4.53 | 4.61 | 0.11 | 2.44% | 4.52 | 4.64 | 118188 | 5419.54 | 1.31% |
| 2024-05-08 | 4.64 | 4.50 | -0.18 | -3.85% | 4.49 | 4.66 | 133033 | 6060.09 | 1.48% |
| 2024-05-07 | 4.56 | 4.68 | 0.12 | 2.63% | 4.51 | 4.68 | 158987 | 7310.06 | 1.77% |
| 2024-05-06 | 4.66 | 4.56 | 0.04 | 0.88% | 4.54 | 4.70 | 246944 | 11399.07 | 2.74% |
| 2024-04-30 | 4.45 | 4.52 | 0.07 | 1.57% | 4.37 | 4.57 | 211793 | 9504.68 | 2.35% |
| 2024-04-29 | 4.15 | 4.45 | 0.28 | 6.71% | 4.14 | 4.53 | 240317 | 10534.28 | 2.67% |
| 2024-04-26 | 4.10 | 4.17 | 0.06 | 1.46% | 4.00 | 4.19 | 140593 | 5773.86 | 1.56% |
| 2024-04-25 | 4.07 | 4.11 | 0.02 | 0.49% | 4.04 | 4.18 | 102583 | 4227.58 | 1.14% |
| 2024-04-24 | 4.03 | 4.09 | 0.05 | 1.24% | 4.00 | 4.10 | 107100 | 4339.46 | 1.19% |
| 2024-04-23 | 4.02 | 4.04 | 0.04 | 1.00% | 3.97 | 4.10 | 111475 | 4498.52 | 1.24% |
| 2024-04-22 | 4.04 | 4.00 | 0.00 | 0.00% | 3.91 | 4.09 | 89226 | 3573.66 | 0.99% |
| 2024-04-19 | 4.03 | 4.00 | -0.02 | -0.50% | 3.93 | 4.09 | 130699 | 5223.36 | 1.45% |
| 2024-04-18 | 4.12 | 4.02 | -0.10 | -2.43% | 3.97 | 4.14 | 130965 | 5306.39 | 1.45% |
| 2024-04-17 | 3.85 | 4.12 | 0.30 | 7.85% | 3.84 | 4.14 | 170691 | 6872.63 | 1.90% |
| 2024-04-16 | 3.99 | 3.82 | -0.21 | -5.21% | 3.73 | 4.03 | 215472 | 8262.23 | 2.39% |
| 2024-04-15 | 4.23 | 4.03 | -0.21 | -4.95% | 3.95 | 4.26 | 227426 | 9194.55 | 2.53% |
| 2024-04-12 | 4.38 | 4.24 | -0.14 | -3.20% | 4.21 | 4.43 | 171444 | 7330.71 | 1.90% |
| 2024-04-11 | 4.35 | 4.38 | -0.03 | -0.68% | 4.31 | 4.46 | 92457 | 4062.35 | 1.03% |
| 2024-04-10 | 4.58 | 4.41 | -0.17 | -3.71% | 4.36 | 4.58 | 119254 | 5284.17 | 1.32% |
| 2024-04-09 | 4.42 | 4.58 | 0.19 | 4.33% | 4.40 | 4.58 | 134369 | 6063.01 | 1.49% |
| 2024-04-08 | 4.63 | 4.39 | -0.24 | -5.18% | 4.38 | 4.63 | 154491 | 6899.62 | 1.72% |
| 2024-04-03 | 4.73 | 4.63 | -0.07 | -1.49% | 4.59 | 4.79 | 116770 | 5443.43 | 1.30% |
| 2024-04-02 | 4.77 | 4.70 | -0.04 | -0.84% | 4.66 | 4.79 | 111224 | 5241.74 | 1.24% |
| 2024-04-01 | 4.55 | 4.74 | 0.18 | 3.95% | 4.55 | 4.78 | 151847 | 7144.78 | 1.69% |
| 2024-03-29 | 4.63 | 4.56 | -0.05 | -1.08% | 4.50 | 4.67 | 112978 | 5134.02 | 1.26% |
| 2024-03-28 | 4.53 | 4.61 | 0.05 | 1.10% | 4.53 | 4.72 | 114502 | 5297.80 | 1.27% |
| 2024-03-27 | 4.91 | 4.56 | -0.31 | -6.37% | 4.56 | 4.91 | 156419 | 7330.23 | 1.74% |
| 2024-03-26 | 4.87 | 4.87 | 0.00 | 0.00% | 4.76 | 4.92 | 82542 | 4001.76 | 0.92% |
| 2024-03-25 | 4.97 | 4.87 | -0.09 | -1.81% | 4.85 | 5.03 | 113179 | 5578.56 | 1.26% |
| 2024-03-22 | 5.11 | 4.96 | -0.17 | -3.31% | 4.96 | 5.13 | 101493 | 5083.83 | 1.13% |
| 2024-03-21 | 5.16 | 5.13 | -0.03 | -0.58% | 5.07 | 5.23 | 86814 | 4457.65 | 0.97% |
| 2024-03-20 | 5.12 | 5.16 | 0.04 | 0.78% | 5.09 | 5.17 | 91526 | 4700.39 | 1.02% |
| 2024-03-19 | 5.17 | 5.12 | -0.05 | -0.97% | 5.09 | 5.19 | 101071 | 5186.46 | 1.12% |
| 2024-03-18 | 5.17 | 5.17 | 0.02 | 0.39% | 5.09 | 5.22 | 101380 | 5212.24 | 1.13% |
| 2024-03-15 | 5.10 | 5.15 | 0.05 | 0.98% | 5.03 | 5.15 | 68952 | 3511.94 | 0.77% |
| 2024-03-14 | 5.12 | 5.10 | -0.01 | -0.20% | 5.06 | 5.22 | 87788 | 4505.33 | 0.98% |
| 2024-03-13 | 5.24 | 5.11 | -0.12 | -2.29% | 5.09 | 5.25 | 99413 | 5109.18 | 1.11% |
| 2024-03-12 | 5.07 | 5.23 | 0.17 | 3.36% | 5.03 | 5.23 | 140577 | 7244.27 | 1.56% |
| 2024-03-11 | 4.95 | 5.06 | 0.11 | 2.22% | 4.91 | 5.06 | 95192 | 4762.95 | 1.06% |
| 2024-03-08 | 4.90 | 4.95 | 0.07 | 1.43% | 4.82 | 4.98 | 94716 | 4650.51 | 1.05% |
| 2024-03-07 | 5.11 | 4.88 | -0.19 | -3.75% | 4.88 | 5.15 | 149670 | 7466.12 | 1.66% |
| 2024-03-06 | 4.99 | 5.07 | 0.09 | 1.81% | 4.92 | 5.10 | 148524 | 7448.03 | 1.65% |
| 2024-03-05 | 5.07 | 4.98 | -0.09 | -1.78% | 4.87 | 5.07 | 164548 | 8180.57 | 1.83% |
| 2024-03-04 | 5.21 | 5.07 | -0.14 | -2.69% | 5.00 | 5.22 | 159713 | 8086.29 | 1.78% |
| 2024-03-01 | 5.17 | 5.21 | 0.04 | 0.77% | 5.13 | 5.26 | 139842 | 7254.21 | 1.55% |
| 2024-02-29 | 5.05 | 5.17 | 0.14 | 2.78% | 5.01 | 5.18 | 137094 | 7004.56 | 1.52% |
| 2024-02-28 | 5.33 | 5.03 | -0.28 | -5.27% | 5.03 | 5.51 | 179081 | 9451.37 | 1.99% |
| 2024-02-27 | 5.15 | 5.31 | 0.16 | 3.11% | 5.11 | 5.31 | 128677 | 6753.19 | 1.43% |
| 2024-02-26 | 5.20 | 5.15 | 0.01 | 0.19% | 5.09 | 5.27 | 115921 | 6001.00 | 1.29% |
| 2024-02-23 | 5.07 | 5.14 | 0.07 | 1.38% | 4.98 | 5.14 | 100439 | 5090.61 | 1.12% |
| 2024-02-22 | 5.04 | 5.07 | 0.00 | 0.00% | 4.98 | 5.12 | 93374 | 4714.35 | 1.04% |
| 2024-02-21 | 4.84 | 5.07 | 0.23 | 4.75% | 4.80 | 5.24 | 189326 | 9585.92 | 2.10% |
| 2024-02-20 | 4.87 | 4.84 | -0.03 | -0.62% | 4.74 | 4.87 | 117639 | 5645.88 | 1.31% |
| 2024-02-19 | 4.95 | 4.87 | -0.03 | -0.61% | 4.80 | 5.00 | 172620 | 8437.22 | 1.92% |
| 2024-02-08 | 4.56 | 4.90 | 0.34 | 7.46% | 4.56 | 4.98 | 201303 | 9658.31 | 2.24% |
| 2024-02-07 | 4.48 | 4.56 | 0.06 | 1.33% | 4.43 | 4.70 | 168973 | 7720.97 | 1.88% |
| 2024-02-06 | 4.35 | 4.50 | 0.10 | 2.27% | 4.08 | 4.64 | 196732 | 8499.29 | 2.19% |
| 2024-02-05 | 4.68 | 4.40 | -0.33 | -6.98% | 4.18 | 4.73 | 202921 | 8915.60 | 2.26% |
| 2024-02-02 | 4.92 | 4.73 | -0.18 | -3.67% | 4.59 | 5.24 | 163696 | 8056.18 | 1.82% |
| 2024-02-01 | 5.04 | 4.91 | -0.15 | -2.96% | 4.81 | 5.06 | 136571 | 6743.41 | 1.52% |