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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.30 | 4.33 | 0.04 | 0.93% | 4.28 | 4.38 | 165169 | 7175.52 | 0.53% |
| 2024-05-08 | 4.35 | 4.29 | -0.06 | -1.38% | 4.27 | 4.38 | 203828 | 8793.31 | 0.65% |
| 2024-05-07 | 4.31 | 4.35 | 0.07 | 1.64% | 4.28 | 4.36 | 277295 | 11982.26 | 0.88% |
| 2024-05-06 | 4.15 | 4.28 | 0.17 | 4.14% | 4.15 | 4.30 | 365338 | 15515.13 | 1.16% |
| 2024-04-30 | 4.20 | 4.11 | -0.15 | -3.52% | 4.03 | 4.23 | 329920 | 13540.52 | 1.05% |
| 2024-04-29 | 4.13 | 4.26 | 0.14 | 3.40% | 4.13 | 4.27 | 252911 | 10654.42 | 0.81% |
| 2024-04-26 | 3.98 | 4.12 | 0.13 | 3.26% | 3.98 | 4.13 | 202742 | 8231.10 | 0.65% |
| 2024-04-25 | 3.90 | 3.99 | 0.07 | 1.79% | 3.88 | 4.05 | 190212 | 7599.65 | 0.61% |
| 2024-04-24 | 3.94 | 3.92 | -0.01 | -0.25% | 3.86 | 3.96 | 188348 | 7354.93 | 0.60% |
| 2024-04-23 | 4.12 | 3.93 | -0.19 | -4.61% | 3.91 | 4.14 | 368882 | 14733.88 | 1.18% |
| 2024-04-22 | 4.18 | 4.12 | -0.08 | -1.90% | 4.11 | 4.27 | 243366 | 10182.63 | 0.78% |
| 2024-04-19 | 4.14 | 4.20 | 0.05 | 1.20% | 4.11 | 4.28 | 231245 | 9764.09 | 0.74% |
| 2024-04-18 | 4.13 | 4.15 | 0.01 | 0.24% | 4.09 | 4.20 | 182871 | 7591.92 | 0.58% |
| 2024-04-17 | 4.07 | 4.14 | 0.09 | 2.22% | 4.05 | 4.16 | 209444 | 8602.33 | 0.67% |
| 2024-04-16 | 4.17 | 4.05 | -0.12 | -2.88% | 4.04 | 4.18 | 261376 | 10742.29 | 0.83% |
| 2024-04-15 | 4.16 | 4.17 | 0.01 | 0.24% | 4.04 | 4.25 | 239931 | 9993.00 | 0.76% |
| 2024-04-12 | 4.22 | 4.16 | -0.05 | -1.19% | 4.14 | 4.23 | 161247 | 6738.32 | 0.51% |
| 2024-04-11 | 4.19 | 4.21 | 0.01 | 0.24% | 4.15 | 4.28 | 159218 | 6714.51 | 0.51% |
| 2024-04-10 | 4.26 | 4.20 | -0.06 | -1.41% | 4.16 | 4.26 | 154788 | 6515.60 | 0.49% |
| 2024-04-09 | 4.21 | 4.26 | 0.05 | 1.19% | 4.20 | 4.27 | 152824 | 6485.66 | 0.49% |
| 2024-04-08 | 4.27 | 4.21 | -0.06 | -1.41% | 4.20 | 4.34 | 191829 | 8187.02 | 0.61% |
| 2024-04-03 | 4.27 | 4.27 | -0.01 | -0.23% | 4.22 | 4.33 | 170768 | 7286.89 | 0.55% |
| 2024-04-02 | 4.17 | 4.28 | 0.11 | 2.64% | 4.16 | 4.28 | 252844 | 10691.62 | 0.81% |
| 2024-04-01 | 4.07 | 4.17 | 0.12 | 2.96% | 4.07 | 4.23 | 193451 | 8065.85 | 0.62% |
| 2024-03-29 | 4.01 | 4.05 | 0.05 | 1.25% | 3.98 | 4.05 | 124602 | 5000.65 | 0.40% |
| 2024-03-28 | 4.00 | 4.00 | 0.00 | 0.00% | 3.99 | 4.06 | 170862 | 6876.77 | 0.55% |
| 2024-03-27 | 4.10 | 4.00 | -0.11 | -2.68% | 4.00 | 4.12 | 146130 | 5925.57 | 0.47% |
| 2024-03-26 | 4.10 | 4.11 | 0.00 | 0.00% | 4.04 | 4.13 | 170155 | 6954.90 | 0.54% |
| 2024-03-25 | 4.18 | 4.11 | -0.10 | -2.38% | 4.10 | 4.22 | 192746 | 8018.67 | 0.62% |
| 2024-03-22 | 4.30 | 4.21 | -0.08 | -1.86% | 4.19 | 4.32 | 189707 | 8031.69 | 0.61% |
| 2024-03-21 | 4.33 | 4.29 | -0.02 | -0.46% | 4.26 | 4.36 | 167635 | 7204.98 | 0.54% |
| 2024-03-20 | 4.30 | 4.31 | 0.00 | 0.00% | 4.27 | 4.33 | 165944 | 7131.79 | 0.53% |
| 2024-03-19 | 4.46 | 4.31 | -0.14 | -3.15% | 4.30 | 4.47 | 312286 | 13605.77 | 1.00% |
| 2024-03-18 | 4.45 | 4.45 | 0.05 | 1.14% | 4.41 | 4.57 | 398309 | 17792.85 | 1.28% |
| 2024-03-15 | 4.34 | 4.40 | 0.08 | 1.85% | 4.28 | 4.43 | 353864 | 15426.40 | 1.13% |
| 2024-03-14 | 4.41 | 4.32 | -0.11 | -2.48% | 4.28 | 4.53 | 543564 | 23874.76 | 1.74% |
| 2024-03-13 | 4.12 | 4.43 | 0.31 | 7.52% | 4.08 | 4.53 | 788476 | 34420.75 | 2.53% |
| 2024-03-12 | 4.13 | 4.12 | -0.02 | -0.48% | 4.08 | 4.15 | 188911 | 7774.65 | 0.61% |
| 2024-03-11 | 4.09 | 4.14 | 0.04 | 0.98% | 4.06 | 4.14 | 146252 | 5985.76 | 0.47% |
| 2024-03-08 | 4.10 | 4.10 | 0.00 | 0.00% | 4.06 | 4.12 | 124493 | 5086.49 | 0.40% |
| 2024-03-07 | 4.12 | 4.10 | 0.00 | 0.00% | 4.10 | 4.20 | 186811 | 7739.48 | 0.60% |
| 2024-03-06 | 4.10 | 4.10 | 0.00 | 0.00% | 4.05 | 4.15 | 138713 | 5686.44 | 0.44% |
| 2024-03-05 | 4.14 | 4.10 | -0.04 | -0.97% | 4.08 | 4.15 | 174265 | 7169.35 | 0.56% |
| 2024-03-04 | 4.22 | 4.14 | -0.07 | -1.66% | 4.11 | 4.23 | 192248 | 7983.09 | 0.62% |
| 2024-03-01 | 4.17 | 4.21 | 0.03 | 0.72% | 4.15 | 4.23 | 190067 | 7979.56 | 0.61% |
| 2024-02-29 | 4.10 | 4.18 | 0.08 | 1.95% | 4.09 | 4.19 | 257226 | 10690.39 | 0.82% |
| 2024-02-28 | 4.13 | 4.10 | -0.03 | -0.73% | 4.10 | 4.24 | 374719 | 15632.69 | 1.20% |
| 2024-02-27 | 4.10 | 4.13 | 0.04 | 0.98% | 4.07 | 4.13 | 226315 | 9279.17 | 0.72% |
| 2024-02-26 | 4.09 | 4.09 | -0.02 | -0.49% | 4.07 | 4.15 | 214522 | 8800.53 | 0.69% |
| 2024-02-23 | 4.14 | 4.11 | -0.03 | -0.72% | 4.05 | 4.15 | 232818 | 9521.56 | 0.75% |
| 2024-02-22 | 4.11 | 4.14 | 0.00 | 0.00% | 4.10 | 4.19 | 184501 | 7632.39 | 0.59% |
| 2024-02-21 | 4.04 | 4.14 | 0.09 | 2.22% | 4.00 | 4.26 | 311304 | 12936.41 | 1.00% |
| 2024-02-20 | 4.09 | 4.05 | -0.05 | -1.22% | 4.01 | 4.09 | 217271 | 8785.32 | 0.70% |
| 2024-02-19 | 4.27 | 4.10 | -0.17 | -3.98% | 4.01 | 4.28 | 467902 | 19203.27 | 1.50% |
| 2024-02-08 | 4.22 | 4.27 | 0.13 | 3.14% | 4.15 | 4.49 | 581906 | 25366.71 | 1.86% |
| 2024-02-07 | 3.76 | 4.14 | 0.38 | 10.11% | 3.76 | 4.14 | 537231 | 21680.26 | 1.72% |
| 2024-02-06 | 3.43 | 3.76 | 0.29 | 8.36% | 3.36 | 3.77 | 336501 | 12003.62 | 1.08% |
| 2024-02-05 | 3.64 | 3.47 | -0.22 | -5.96% | 3.34 | 3.65 | 358584 | 12532.96 | 1.15% |
| 2024-02-02 | 3.86 | 3.69 | -0.17 | -4.40% | 3.55 | 3.91 | 335204 | 12490.40 | 1.07% |
| 2024-02-01 | 3.93 | 3.86 | -0.09 | -2.28% | 3.85 | 3.98 | 184229 | 7193.05 | 0.59% |
| 2024-01-31 | 4.05 | 3.95 | -0.14 | -3.42% | 3.92 | 4.10 | 194195 | 7786.21 | 0.62% |