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 | 4.53 | 4.42 | -0.10 | -2.21% | 4.39 | 4.56 | 206598 | 9159.23 | 1.14% |
| 2024-05-09 | 4.48 | 4.52 | 0.04 | 0.89% | 4.48 | 4.57 | 153236 | 6934.61 | 0.85% |
| 2024-05-08 | 4.61 | 4.48 | -0.14 | -3.03% | 4.47 | 4.62 | 221088 | 9983.39 | 1.22% |
| 2024-05-07 | 4.61 | 4.62 | 0.00 | 0.00% | 4.60 | 4.70 | 167363 | 7772.33 | 0.93% |
| 2024-05-06 | 4.67 | 4.62 | 0.03 | 0.65% | 4.60 | 4.70 | 191402 | 8889.83 | 1.06% |
| 2024-04-30 | 4.67 | 4.59 | -0.07 | -1.50% | 4.50 | 4.67 | 229071 | 10463.94 | 1.27% |
| 2024-04-29 | 4.53 | 4.66 | 0.15 | 3.33% | 4.53 | 4.67 | 264164 | 12228.24 | 1.46% |
| 2024-04-26 | 4.35 | 4.51 | 0.20 | 4.64% | 4.30 | 4.53 | 315499 | 14008.88 | 1.75% |
| 2024-04-25 | 4.29 | 4.31 | -0.04 | -0.92% | 4.26 | 4.40 | 187343 | 8106.62 | 1.04% |
| 2024-04-24 | 4.18 | 4.35 | 0.15 | 3.57% | 4.17 | 4.35 | 242790 | 10399.05 | 1.34% |
| 2024-04-23 | 4.21 | 4.20 | 0.02 | 0.48% | 4.19 | 4.28 | 221954 | 9389.63 | 1.23% |
| 2024-04-22 | 4.18 | 4.18 | -0.04 | -0.95% | 4.08 | 4.26 | 186385 | 7773.98 | 1.03% |
| 2024-04-19 | 4.33 | 4.22 | -0.12 | -2.76% | 4.21 | 4.35 | 192592 | 8214.30 | 1.07% |
| 2024-04-18 | 4.42 | 4.34 | -0.07 | -1.59% | 4.30 | 4.43 | 219517 | 9590.30 | 1.21% |
| 2024-04-17 | 4.19 | 4.41 | 0.27 | 6.52% | 4.19 | 4.42 | 249173 | 10846.67 | 1.38% |
| 2024-04-16 | 4.41 | 4.14 | -0.26 | -5.91% | 4.14 | 4.43 | 293145 | 12404.39 | 1.62% |
| 2024-04-15 | 4.59 | 4.40 | -0.18 | -3.93% | 4.32 | 4.61 | 265746 | 11814.69 | 1.47% |
| 2024-04-12 | 4.65 | 4.58 | -0.09 | -1.93% | 4.57 | 4.70 | 153673 | 7093.16 | 0.85% |
| 2024-04-11 | 4.58 | 4.67 | 0.07 | 1.52% | 4.55 | 4.73 | 196601 | 9190.56 | 1.09% |
| 2024-04-10 | 4.73 | 4.60 | -0.14 | -2.95% | 4.55 | 4.73 | 195948 | 9058.41 | 1.08% |
| 2024-04-09 | 4.65 | 4.74 | 0.12 | 2.60% | 4.63 | 4.75 | 198059 | 9296.02 | 1.10% |
| 2024-04-08 | 4.79 | 4.62 | -0.17 | -3.55% | 4.61 | 4.80 | 249983 | 11695.17 | 1.38% |
| 2024-04-03 | 4.92 | 4.79 | -0.15 | -3.04% | 4.77 | 4.92 | 262149 | 12631.02 | 1.45% |
| 2024-04-02 | 5.04 | 4.94 | -0.13 | -2.56% | 4.89 | 5.07 | 276078 | 13669.22 | 1.53% |
| 2024-04-01 | 4.92 | 5.07 | 0.16 | 3.26% | 4.92 | 5.07 | 289638 | 14515.71 | 1.60% |
| 2024-03-29 | 5.04 | 4.91 | -0.10 | -2.00% | 4.82 | 5.04 | 317147 | 15517.96 | 1.75% |
| 2024-03-28 | 4.82 | 5.01 | 0.19 | 3.94% | 4.77 | 5.09 | 339227 | 16799.65 | 1.88% |
| 2024-03-27 | 5.12 | 4.82 | -0.24 | -4.74% | 4.82 | 5.13 | 383325 | 18905.59 | 2.12% |
| 2024-03-26 | 5.18 | 5.06 | -0.14 | -2.69% | 5.00 | 5.31 | 478874 | 24580.27 | 2.65% |
| 2024-03-25 | 5.44 | 5.20 | -0.50 | -8.77% | 5.18 | 5.50 | 836317 | 44601.68 | 4.63% |
| 2024-03-22 | 5.60 | 5.70 | 0.06 | 1.06% | 5.40 | 5.85 | 999396 | 56008.15 | 5.53% |
| 2024-03-21 | 5.73 | 5.64 | 0.07 | 1.26% | 5.55 | 6.00 | 1066802 | 60992.15 | 5.90% |
| 2024-03-20 | 5.22 | 5.57 | 0.33 | 6.30% | 5.22 | 5.70 | 811267 | 44182.29 | 4.49% |
| 2024-03-19 | 5.27 | 5.24 | 0.00 | 0.00% | 5.23 | 5.35 | 228582 | 12074.80 | 1.26% |
| 2024-03-18 | 5.16 | 5.24 | 0.08 | 1.55% | 5.15 | 5.25 | 229009 | 11947.31 | 1.27% |
| 2024-03-15 | 5.12 | 5.16 | 0.04 | 0.78% | 5.05 | 5.16 | 170863 | 8728.01 | 0.95% |
| 2024-03-14 | 5.22 | 5.12 | -0.12 | -2.29% | 5.06 | 5.23 | 242876 | 12509.18 | 1.34% |
| 2024-03-13 | 5.13 | 5.24 | 0.14 | 2.75% | 5.10 | 5.27 | 316586 | 16449.51 | 1.75% |
| 2024-03-12 | 5.05 | 5.10 | 0.08 | 1.59% | 5.03 | 5.12 | 214091 | 10887.25 | 1.18% |
| 2024-03-11 | 4.98 | 5.02 | 0.06 | 1.21% | 4.89 | 5.03 | 198952 | 9854.05 | 1.10% |
| 2024-03-08 | 4.92 | 4.96 | 0.04 | 0.81% | 4.86 | 4.97 | 166163 | 8176.24 | 0.92% |
| 2024-03-07 | 5.08 | 4.92 | -0.14 | -2.77% | 4.91 | 5.10 | 200116 | 10009.66 | 1.11% |
| 2024-03-06 | 5.08 | 5.06 | -0.04 | -0.78% | 4.98 | 5.13 | 188913 | 9562.18 | 1.05% |
| 2024-03-05 | 5.14 | 5.10 | -0.08 | -1.54% | 5.06 | 5.18 | 200904 | 10292.92 | 1.11% |
| 2024-03-04 | 5.20 | 5.18 | 0.02 | 0.39% | 5.06 | 5.22 | 207776 | 10682.28 | 1.15% |
| 2024-03-01 | 5.07 | 5.16 | 0.08 | 1.57% | 5.05 | 5.17 | 252052 | 12887.71 | 1.39% |
| 2024-02-29 | 4.93 | 5.08 | 0.15 | 3.04% | 4.90 | 5.10 | 278643 | 14035.38 | 1.54% |
| 2024-02-28 | 5.26 | 4.93 | -0.33 | -6.27% | 4.93 | 5.33 | 401572 | 20742.71 | 2.22% |
| 2024-02-27 | 5.03 | 5.26 | 0.21 | 4.16% | 5.00 | 5.26 | 277240 | 14236.21 | 1.53% |
| 2024-02-26 | 5.10 | 5.05 | -0.03 | -0.59% | 4.99 | 5.14 | 282438 | 14279.05 | 1.56% |
| 2024-02-23 | 4.97 | 5.08 | 0.12 | 2.42% | 4.89 | 5.11 | 345785 | 17321.47 | 1.91% |
| 2024-02-22 | 4.85 | 4.96 | 0.12 | 2.48% | 4.85 | 5.00 | 201072 | 9920.36 | 1.11% |
| 2024-02-21 | 4.74 | 4.84 | 0.06 | 1.26% | 4.68 | 5.03 | 278980 | 13623.01 | 1.54% |
| 2024-02-20 | 4.68 | 4.78 | 0.06 | 1.27% | 4.59 | 4.82 | 263675 | 12429.51 | 1.46% |
| 2024-02-19 | 4.70 | 4.72 | 0.18 | 3.96% | 4.60 | 4.77 | 359338 | 16856.92 | 1.99% |
| 2024-02-08 | 4.36 | 4.54 | 0.15 | 3.42% | 4.34 | 4.55 | 383888 | 17123.11 | 2.12% |
| 2024-02-07 | 4.12 | 4.39 | 0.29 | 7.07% | 4.07 | 4.47 | 453934 | 19746.38 | 2.51% |
| 2024-02-06 | 3.81 | 4.10 | 0.21 | 5.40% | 3.63 | 4.20 | 377902 | 14709.83 | 2.09% |
| 2024-02-05 | 4.30 | 3.89 | -0.43 | -9.95% | 3.89 | 4.30 | 367002 | 14596.44 | 2.03% |
| 2024-02-02 | 4.50 | 4.32 | -0.18 | -4.00% | 4.15 | 4.66 | 252925 | 11160.70 | 1.40% |