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 | 4.34 | 4.29 | -0.05 | -1.15% | 4.28 | 4.38 | 151057 | 6505.44 | 0.78% |
| 2024-05-09 | 4.31 | 4.34 | 0.03 | 0.70% | 4.31 | 4.39 | 142205 | 6194.73 | 0.74% |
| 2024-05-08 | 4.42 | 4.31 | -0.11 | -2.49% | 4.31 | 4.43 | 211447 | 9193.47 | 1.10% |
| 2024-05-07 | 4.35 | 4.42 | 0.12 | 2.79% | 4.30 | 4.48 | 401319 | 17714.30 | 2.08% |
| 2024-05-06 | 4.19 | 4.30 | 0.16 | 3.86% | 4.17 | 4.31 | 312681 | 13335.46 | 1.62% |
| 2024-04-30 | 4.17 | 4.14 | -0.03 | -0.72% | 4.13 | 4.20 | 162081 | 6735.33 | 0.84% |
| 2024-04-29 | 3.95 | 4.17 | 0.20 | 5.04% | 3.94 | 4.19 | 350065 | 14368.67 | 1.82% |
| 2024-04-26 | 3.91 | 3.97 | 0.04 | 1.02% | 3.88 | 3.98 | 175491 | 6899.32 | 0.91% |
| 2024-04-25 | 3.86 | 3.93 | 0.08 | 2.08% | 3.84 | 3.99 | 168620 | 6646.35 | 0.88% |
| 2024-04-24 | 3.81 | 3.85 | 0.05 | 1.32% | 3.75 | 3.86 | 116806 | 4454.93 | 0.61% |
| 2024-04-23 | 3.93 | 3.80 | -0.14 | -3.55% | 3.78 | 3.96 | 207236 | 7980.91 | 1.08% |
| 2024-04-22 | 4.01 | 3.94 | -0.08 | -1.99% | 3.93 | 4.04 | 142571 | 5653.86 | 0.74% |
| 2024-04-19 | 3.94 | 4.02 | 0.06 | 1.52% | 3.93 | 4.10 | 191226 | 7706.92 | 0.99% |
| 2024-04-18 | 4.01 | 3.96 | -0.07 | -1.74% | 3.96 | 4.05 | 169706 | 6782.94 | 0.88% |
| 2024-04-17 | 3.93 | 4.03 | 0.13 | 3.33% | 3.92 | 4.03 | 217964 | 8688.43 | 1.13% |
| 2024-04-16 | 4.09 | 3.90 | -0.23 | -5.57% | 3.87 | 4.15 | 272098 | 10841.58 | 1.41% |
| 2024-04-15 | 4.14 | 4.13 | -0.01 | -0.24% | 4.05 | 4.20 | 227226 | 9390.44 | 1.18% |
| 2024-04-12 | 4.17 | 4.14 | -0.02 | -0.48% | 4.11 | 4.22 | 181958 | 7570.55 | 0.94% |
| 2024-04-11 | 4.11 | 4.16 | 0.01 | 0.24% | 4.11 | 4.21 | 148313 | 6184.62 | 0.77% |
| 2024-04-10 | 4.13 | 4.15 | 0.00 | 0.00% | 4.09 | 4.17 | 152631 | 6296.75 | 0.79% |
| 2024-04-09 | 4.11 | 4.15 | 0.03 | 0.73% | 4.10 | 4.16 | 132487 | 5477.82 | 0.69% |
| 2024-04-08 | 4.18 | 4.12 | -0.07 | -1.67% | 4.11 | 4.23 | 191010 | 7965.08 | 0.99% |
| 2024-04-03 | 4.16 | 4.19 | 0.02 | 0.48% | 4.14 | 4.20 | 183975 | 7682.05 | 0.96% |
| 2024-04-02 | 4.08 | 4.17 | 0.10 | 2.46% | 4.06 | 4.17 | 267543 | 11032.00 | 1.39% |
| 2024-04-01 | 3.92 | 4.07 | 0.16 | 4.09% | 3.92 | 4.08 | 252280 | 10169.52 | 1.31% |
| 2024-03-29 | 3.88 | 3.91 | 0.02 | 0.51% | 3.87 | 3.92 | 100310 | 3898.71 | 0.52% |
| 2024-03-28 | 3.81 | 3.89 | 0.08 | 2.10% | 3.80 | 3.93 | 132270 | 5133.42 | 0.69% |
| 2024-03-27 | 3.89 | 3.81 | -0.10 | -2.56% | 3.80 | 3.93 | 144238 | 5586.60 | 0.75% |
| 2024-03-26 | 3.90 | 3.91 | 0.01 | 0.26% | 3.83 | 3.93 | 139444 | 5419.53 | 0.72% |
| 2024-03-25 | 3.96 | 3.90 | -0.09 | -2.26% | 3.90 | 4.01 | 141277 | 5585.67 | 0.73% |
| 2024-03-22 | 4.04 | 3.99 | -0.06 | -1.48% | 3.96 | 4.05 | 134242 | 5364.12 | 0.70% |
| 2024-03-21 | 4.06 | 4.05 | -0.01 | -0.25% | 4.01 | 4.09 | 113417 | 4587.37 | 0.59% |
| 2024-03-20 | 4.05 | 4.06 | 0.01 | 0.25% | 4.03 | 4.08 | 107242 | 4350.24 | 0.56% |
| 2024-03-19 | 4.06 | 4.05 | -0.02 | -0.49% | 4.04 | 4.10 | 110152 | 4478.20 | 0.57% |
| 2024-03-18 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.07 | 160209 | 6472.17 | 0.83% |
| 2024-03-15 | 3.97 | 4.02 | 0.05 | 1.26% | 3.92 | 4.04 | 158725 | 6325.32 | 0.82% |
| 2024-03-14 | 3.97 | 3.97 | -0.02 | -0.50% | 3.93 | 4.06 | 158109 | 6322.93 | 0.82% |
| 2024-03-13 | 4.08 | 3.99 | -0.07 | -1.72% | 3.97 | 4.08 | 185060 | 7417.55 | 0.96% |
| 2024-03-12 | 3.95 | 4.06 | 0.12 | 3.05% | 3.92 | 4.13 | 339529 | 13672.18 | 1.76% |
| 2024-03-11 | 3.90 | 3.94 | 0.04 | 1.03% | 3.88 | 3.95 | 115106 | 4503.77 | 0.60% |
| 2024-03-08 | 3.90 | 3.90 | -0.01 | -0.26% | 3.85 | 3.92 | 104284 | 4049.99 | 0.54% |
| 2024-03-07 | 3.91 | 3.91 | -0.01 | -0.26% | 3.89 | 3.99 | 144938 | 5707.20 | 0.75% |
| 2024-03-06 | 3.89 | 3.92 | 0.03 | 0.77% | 3.85 | 3.95 | 129223 | 5042.06 | 0.67% |
| 2024-03-05 | 3.93 | 3.89 | -0.07 | -1.77% | 3.86 | 3.95 | 157501 | 6137.82 | 0.82% |
| 2024-03-04 | 4.00 | 3.96 | -0.06 | -1.49% | 3.92 | 4.04 | 193721 | 7675.42 | 1.01% |
| 2024-03-01 | 4.03 | 4.02 | -0.01 | -0.25% | 3.97 | 4.06 | 158229 | 6339.45 | 0.82% |
| 2024-02-29 | 3.94 | 4.03 | 0.08 | 2.03% | 3.92 | 4.08 | 245521 | 9845.70 | 1.27% |
| 2024-02-28 | 4.00 | 3.95 | -0.06 | -1.50% | 3.93 | 4.15 | 334292 | 13551.68 | 1.74% |
| 2024-02-27 | 3.96 | 4.01 | 0.06 | 1.52% | 3.94 | 4.01 | 154168 | 6125.11 | 0.80% |
| 2024-02-26 | 3.96 | 3.95 | -0.02 | -0.50% | 3.92 | 4.01 | 157448 | 6227.68 | 0.82% |
| 2024-02-23 | 3.96 | 3.97 | 0.01 | 0.25% | 3.90 | 3.98 | 155447 | 6120.79 | 0.81% |
| 2024-02-22 | 3.89 | 3.96 | 0.07 | 1.80% | 3.87 | 4.04 | 165509 | 6570.05 | 0.86% |
| 2024-02-21 | 3.83 | 3.89 | 0.03 | 0.78% | 3.80 | 4.02 | 205277 | 8081.58 | 1.07% |
| 2024-02-20 | 3.85 | 3.86 | -0.01 | -0.26% | 3.78 | 3.87 | 153947 | 5906.19 | 0.80% |
| 2024-02-19 | 4.00 | 3.87 | -0.03 | -0.77% | 3.81 | 4.02 | 262811 | 10231.09 | 1.36% |
| 2024-02-08 | 3.72 | 3.90 | 0.19 | 5.12% | 3.72 | 4.00 | 336160 | 13174.50 | 1.75% |
| 2024-02-07 | 3.47 | 3.71 | 0.24 | 6.92% | 3.46 | 3.74 | 324667 | 11897.16 | 1.69% |
| 2024-02-06 | 3.21 | 3.47 | 0.26 | 8.10% | 3.11 | 3.51 | 264356 | 8830.65 | 1.37% |
| 2024-02-05 | 3.46 | 3.21 | -0.29 | -8.29% | 3.15 | 3.46 | 354941 | 11642.17 | 1.84% |
| 2024-02-02 | 3.64 | 3.50 | -0.15 | -4.11% | 3.37 | 3.72 | 215521 | 7642.27 | 1.12% |
| 2024-02-01 | 3.66 | 3.65 | -0.03 | -0.82% | 3.59 | 3.76 | 152808 | 5597.33 | 0.79% |