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 | 4.82 | 4.77 | -0.06 | -1.24% | 4.77 | 4.87 | 57029 | 2739.59 | 0.97% |
| 2024-05-07 | 4.82 | 4.83 | -0.02 | -0.41% | 4.79 | 4.84 | 55969 | 2695.97 | 0.95% |
| 2024-05-06 | 4.85 | 4.85 | 0.01 | 0.21% | 4.70 | 4.86 | 114914 | 5509.41 | 1.96% |
| 2024-04-30 | 4.80 | 4.84 | 0.06 | 1.26% | 4.79 | 4.90 | 107111 | 5194.34 | 1.83% |
| 2024-04-29 | 4.68 | 4.78 | 0.11 | 2.36% | 4.65 | 4.79 | 70118 | 3335.22 | 1.20% |
| 2024-04-26 | 4.60 | 4.67 | 0.08 | 1.74% | 4.56 | 4.68 | 67647 | 3135.28 | 1.15% |
| 2024-04-25 | 4.58 | 4.59 | -0.01 | -0.22% | 4.53 | 4.64 | 45894 | 2109.58 | 0.78% |
| 2024-04-24 | 4.62 | 4.60 | -0.05 | -1.08% | 4.57 | 4.65 | 66808 | 3073.62 | 1.14% |
| 2024-04-23 | 4.55 | 4.65 | 0.11 | 2.42% | 4.51 | 4.75 | 83324 | 3868.67 | 1.42% |
| 2024-04-22 | 4.42 | 4.54 | 0.12 | 2.71% | 4.32 | 4.59 | 119420 | 5361.75 | 2.04% |
| 2024-04-19 | 4.41 | 4.42 | -0.10 | -2.21% | 4.38 | 4.54 | 93411 | 4148.88 | 1.59% |
| 2024-04-18 | 4.54 | 4.52 | -0.09 | -1.95% | 4.49 | 4.62 | 98917 | 4500.44 | 1.69% |
| 2024-04-17 | 4.42 | 4.61 | 0.29 | 6.71% | 4.31 | 4.63 | 108303 | 4901.60 | 1.85% |
| 2024-04-16 | 4.47 | 4.32 | -0.19 | -4.21% | 4.31 | 4.47 | 141973 | 6219.11 | 2.42% |
| 2024-04-15 | 4.63 | 4.51 | -0.21 | -4.45% | 4.30 | 4.67 | 180103 | 8098.82 | 3.07% |
| 2024-04-12 | 4.77 | 4.72 | -0.07 | -1.46% | 4.71 | 4.83 | 58467 | 2782.40 | 1.00% |
| 2024-04-11 | 4.69 | 4.79 | 0.06 | 1.27% | 4.67 | 4.84 | 72020 | 3454.15 | 1.23% |
| 2024-04-10 | 4.86 | 4.73 | -0.13 | -2.67% | 4.67 | 4.87 | 93582 | 4445.82 | 1.60% |
| 2024-04-09 | 4.82 | 4.86 | 0.05 | 1.04% | 4.79 | 4.88 | 67212 | 3250.75 | 1.15% |
| 2024-04-08 | 4.97 | 4.81 | -0.16 | -3.22% | 4.81 | 4.97 | 102883 | 5005.44 | 1.75% |
| 2024-04-03 | 4.94 | 4.97 | -0.01 | -0.20% | 4.89 | 4.99 | 83705 | 4140.44 | 1.43% |
| 2024-04-02 | 5.03 | 4.98 | -0.06 | -1.19% | 4.93 | 5.04 | 93542 | 4657.64 | 1.59% |
| 2024-04-01 | 4.92 | 5.04 | 0.13 | 2.65% | 4.91 | 5.04 | 119360 | 5956.60 | 2.03% |
| 2024-03-29 | 4.92 | 4.91 | -0.01 | -0.20% | 4.81 | 4.95 | 131528 | 6401.63 | 2.24% |
| 2024-03-28 | 4.81 | 4.92 | 0.11 | 2.29% | 4.81 | 4.97 | 174825 | 8597.98 | 2.98% |
| 2024-03-27 | 5.07 | 4.81 | -0.28 | -5.50% | 4.81 | 5.09 | 200283 | 9838.75 | 3.41% |
| 2024-03-26 | 5.23 | 5.09 | -0.18 | -3.42% | 5.03 | 5.30 | 208296 | 10694.08 | 3.55% |
| 2024-03-25 | 5.55 | 5.27 | -0.28 | -5.05% | 5.24 | 5.68 | 377904 | 20657.34 | 6.44% |
| 2024-03-22 | 5.23 | 5.55 | 0.25 | 4.72% | 5.10 | 5.75 | 470904 | 25490.84 | 8.03% |
| 2024-03-21 | 5.38 | 5.30 | -0.12 | -2.21% | 5.27 | 5.58 | 402048 | 21673.44 | 6.85% |
| 2024-03-20 | 5.04 | 5.42 | 0.37 | 7.33% | 5.03 | 5.45 | 351522 | 18506.48 | 5.99% |
| 2024-03-19 | 5.10 | 5.05 | -0.05 | -0.98% | 5.03 | 5.14 | 114663 | 5832.02 | 1.95% |
| 2024-03-18 | 4.99 | 5.10 | 0.12 | 2.41% | 4.98 | 5.11 | 145159 | 7317.00 | 2.47% |
| 2024-03-15 | 4.94 | 4.98 | 0.02 | 0.40% | 4.91 | 4.99 | 77107 | 3814.36 | 1.31% |
| 2024-03-14 | 5.04 | 4.96 | -0.07 | -1.39% | 4.89 | 5.07 | 102887 | 5130.30 | 1.75% |
| 2024-03-13 | 4.99 | 5.03 | 0.02 | 0.40% | 4.93 | 5.07 | 114201 | 5719.30 | 1.95% |
| 2024-03-12 | 4.97 | 5.01 | 0.06 | 1.21% | 4.89 | 5.02 | 123303 | 6118.50 | 2.10% |
| 2024-03-11 | 4.83 | 4.95 | 0.12 | 2.48% | 4.81 | 4.95 | 98913 | 4853.41 | 1.69% |
| 2024-03-08 | 4.82 | 4.83 | 0.01 | 0.21% | 4.77 | 4.87 | 91510 | 4408.40 | 1.56% |
| 2024-03-07 | 4.91 | 4.82 | -0.07 | -1.43% | 4.81 | 4.96 | 107279 | 5246.93 | 1.83% |
| 2024-03-06 | 4.82 | 4.89 | 0.04 | 0.82% | 4.81 | 4.97 | 116912 | 5731.78 | 1.99% |
| 2024-03-05 | 4.98 | 4.85 | -0.13 | -2.61% | 4.83 | 4.98 | 132339 | 6469.60 | 2.26% |
| 2024-03-04 | 5.00 | 4.98 | -0.05 | -0.99% | 4.91 | 5.06 | 148980 | 7431.60 | 2.54% |
| 2024-03-01 | 4.95 | 5.03 | 0.08 | 1.62% | 4.85 | 5.16 | 223656 | 11166.70 | 3.81% |
| 2024-02-29 | 4.66 | 4.95 | 0.13 | 2.70% | 4.57 | 4.96 | 259729 | 12620.54 | 4.43% |
| 2024-02-28 | 5.08 | 4.82 | -0.24 | -4.74% | 4.82 | 5.32 | 382868 | 19594.62 | 6.53% |
| 2024-02-27 | 4.82 | 5.06 | 0.14 | 2.85% | 4.82 | 5.07 | 230143 | 11486.46 | 3.92% |
| 2024-02-26 | 4.83 | 4.92 | 0.07 | 1.44% | 4.77 | 5.03 | 253674 | 12428.11 | 4.32% |
| 2024-02-23 | 4.71 | 4.85 | 0.12 | 2.54% | 4.67 | 4.87 | 244824 | 11743.24 | 4.17% |
| 2024-02-22 | 4.63 | 4.73 | 0.00 | 0.00% | 4.60 | 4.75 | 232199 | 10889.00 | 3.96% |
| 2024-02-21 | 4.40 | 4.73 | 0.28 | 6.29% | 4.35 | 4.87 | 326404 | 15061.48 | 5.56% |
| 2024-02-20 | 4.65 | 4.45 | -0.07 | -1.55% | 4.40 | 4.66 | 309259 | 13945.67 | 5.27% |
| 2024-02-19 | 4.23 | 4.52 | 0.41 | 9.98% | 4.23 | 4.52 | 168304 | 7464.60 | 2.87% |
| 2024-02-08 | 3.79 | 4.11 | 0.35 | 9.31% | 3.79 | 4.13 | 205447 | 8157.24 | 3.50% |
| 2024-02-07 | 4.00 | 3.76 | -0.25 | -6.23% | 3.67 | 4.00 | 268059 | 10228.43 | 4.57% |
| 2024-02-06 | 3.98 | 4.01 | -0.25 | -5.87% | 3.83 | 4.23 | 321712 | 12638.01 | 5.48% |
| 2024-02-05 | 4.75 | 4.26 | -0.47 | -9.94% | 4.26 | 4.80 | 219019 | 9476.92 | 3.73% |
| 2024-02-02 | 4.99 | 4.73 | -0.21 | -4.25% | 4.55 | 5.36 | 265200 | 13193.89 | 4.52% |
| 2024-02-01 | 5.03 | 4.94 | -0.17 | -3.33% | 4.75 | 5.10 | 238663 | 11818.66 | 4.07% |
| 2024-01-31 | 5.20 | 5.11 | -0.16 | -3.04% | 5.03 | 5.56 | 285289 | 14926.09 | 4.86% |
| 2024-01-30 | 5.50 | 5.27 | -0.29 | -5.22% | 5.23 | 5.53 | 263902 | 14193.78 | 4.50% |