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 | 4.25 | 4.13 | -0.13 | -3.05% | 4.12 | 4.25 | 118860 | 4951.18 | 2.29% |
| 2024-05-07 | 4.26 | 4.26 | -0.02 | -0.47% | 4.20 | 4.31 | 159586 | 6777.16 | 3.07% |
| 2024-05-06 | 4.26 | 4.28 | 0.02 | 0.47% | 4.24 | 4.33 | 164599 | 7058.59 | 3.17% |
| 2024-04-30 | 4.40 | 4.26 | -0.19 | -4.27% | 4.19 | 4.42 | 240979 | 10320.37 | 4.64% |
| 2024-04-29 | 4.33 | 4.45 | 0.09 | 2.06% | 4.24 | 4.48 | 258293 | 11314.15 | 4.97% |
| 2024-04-26 | 4.23 | 4.36 | 0.17 | 4.06% | 4.23 | 4.61 | 263358 | 11603.59 | 5.07% |
| 2024-04-25 | 4.13 | 4.19 | 0.07 | 1.70% | 4.11 | 4.27 | 139530 | 5860.76 | 2.69% |
| 2024-04-24 | 4.21 | 4.12 | -0.09 | -2.14% | 4.08 | 4.24 | 179362 | 7418.46 | 3.45% |
| 2024-04-23 | 4.27 | 4.21 | -0.22 | -4.97% | 4.12 | 4.37 | 279428 | 11901.41 | 5.38% |
| 2024-04-22 | 4.80 | 4.43 | -0.12 | -2.64% | 4.43 | 4.88 | 374941 | 17354.35 | 7.22% |
| 2024-04-19 | 4.33 | 4.55 | 0.10 | 2.25% | 4.29 | 4.74 | 339209 | 15427.57 | 6.53% |
| 2024-04-18 | 4.29 | 4.45 | 0.11 | 2.53% | 4.22 | 4.64 | 325691 | 14377.41 | 6.27% |
| 2024-04-17 | 4.00 | 4.34 | 0.34 | 8.50% | 4.00 | 4.40 | 346499 | 14595.72 | 6.67% |
| 2024-04-16 | 4.10 | 4.00 | -0.38 | -8.68% | 3.94 | 4.14 | 383979 | 15317.30 | 7.39% |
| 2024-04-15 | 4.90 | 4.38 | -0.32 | -6.81% | 4.24 | 4.90 | 518607 | 23744.42 | 9.98% |
| 2024-04-12 | 4.70 | 4.70 | 0.43 | 10.07% | 4.70 | 4.70 | 110443 | 5190.82 | 2.13% |
| 2024-04-11 | 4.23 | 4.27 | 0.01 | 0.23% | 4.21 | 4.35 | 75926 | 3259.80 | 1.46% |
| 2024-04-10 | 4.41 | 4.26 | -0.14 | -3.18% | 4.23 | 4.41 | 85199 | 3647.11 | 1.64% |
| 2024-04-09 | 4.30 | 4.40 | 0.07 | 1.62% | 4.30 | 4.40 | 58054 | 2536.27 | 1.12% |
| 2024-04-08 | 4.44 | 4.33 | -0.11 | -2.48% | 4.32 | 4.49 | 79796 | 3500.95 | 1.54% |
| 2024-04-03 | 4.46 | 4.44 | -0.03 | -0.67% | 4.38 | 4.47 | 72747 | 3218.85 | 1.40% |
| 2024-04-02 | 4.45 | 4.47 | 0.02 | 0.45% | 4.41 | 4.49 | 83348 | 3712.90 | 1.60% |
| 2024-04-01 | 4.38 | 4.45 | 0.06 | 1.37% | 4.37 | 4.51 | 115936 | 5136.08 | 2.23% |
| 2024-03-29 | 4.30 | 4.39 | 0.06 | 1.39% | 4.25 | 4.39 | 84886 | 3681.12 | 1.63% |
| 2024-03-28 | 4.26 | 4.33 | 0.07 | 1.64% | 4.26 | 4.36 | 65557 | 2841.25 | 1.26% |
| 2024-03-27 | 4.34 | 4.26 | -0.09 | -2.07% | 4.25 | 4.39 | 75765 | 3282.49 | 1.46% |
| 2024-03-26 | 4.29 | 4.35 | 0.05 | 1.16% | 4.29 | 4.38 | 65997 | 2859.56 | 1.27% |
| 2024-03-25 | 4.39 | 4.30 | -0.12 | -2.71% | 4.29 | 4.44 | 85082 | 3725.71 | 1.64% |
| 2024-03-22 | 4.42 | 4.42 | 0.01 | 0.23% | 4.32 | 4.46 | 89587 | 3926.82 | 1.72% |
| 2024-03-21 | 4.40 | 4.41 | 0.02 | 0.46% | 4.36 | 4.43 | 76161 | 3353.15 | 1.47% |
| 2024-03-20 | 4.29 | 4.39 | 0.08 | 1.86% | 4.29 | 4.43 | 60371 | 2638.90 | 1.16% |
| 2024-03-19 | 4.32 | 4.31 | -0.01 | -0.23% | 4.29 | 4.34 | 63318 | 2732.97 | 1.22% |
| 2024-03-18 | 4.28 | 4.32 | 0.07 | 1.65% | 4.22 | 4.32 | 79794 | 3407.00 | 1.54% |
| 2024-03-15 | 4.17 | 4.25 | 0.07 | 1.67% | 4.15 | 4.27 | 64980 | 2734.66 | 1.25% |
| 2024-03-14 | 4.16 | 4.18 | 0.03 | 0.72% | 4.12 | 4.21 | 75760 | 3161.49 | 1.46% |
| 2024-03-13 | 4.17 | 4.15 | -0.02 | -0.48% | 4.10 | 4.20 | 75684 | 3133.27 | 1.46% |
| 2024-03-12 | 4.11 | 4.17 | 0.07 | 1.71% | 4.08 | 4.18 | 87974 | 3632.71 | 1.69% |
| 2024-03-11 | 4.08 | 4.10 | 0.01 | 0.24% | 4.01 | 4.10 | 86382 | 3509.45 | 1.66% |
| 2024-03-08 | 4.05 | 4.09 | 0.03 | 0.74% | 4.02 | 4.18 | 83242 | 3411.54 | 1.60% |
| 2024-03-07 | 4.03 | 4.06 | 0.06 | 1.50% | 4.02 | 4.13 | 96586 | 3942.14 | 1.86% |
| 2024-03-06 | 3.97 | 4.00 | 0.04 | 1.01% | 3.93 | 4.04 | 57624 | 2297.42 | 1.11% |
| 2024-03-05 | 4.03 | 3.96 | -0.10 | -2.46% | 3.93 | 4.05 | 73797 | 2929.28 | 1.42% |
| 2024-03-04 | 4.09 | 4.06 | -0.02 | -0.49% | 3.99 | 4.12 | 75805 | 3064.47 | 1.46% |
| 2024-03-01 | 4.05 | 4.08 | 0.01 | 0.25% | 4.03 | 4.10 | 97367 | 3957.34 | 1.87% |
| 2024-02-29 | 3.93 | 4.07 | 0.11 | 2.78% | 3.88 | 4.07 | 130810 | 5242.57 | 2.52% |
| 2024-02-28 | 4.29 | 3.96 | -0.33 | -7.69% | 3.95 | 4.38 | 176742 | 7348.53 | 3.40% |
| 2024-02-27 | 4.21 | 4.29 | 0.04 | 0.94% | 4.19 | 4.30 | 75466 | 3203.79 | 1.45% |
| 2024-02-26 | 4.13 | 4.25 | 0.20 | 4.94% | 4.10 | 4.37 | 159789 | 6741.58 | 3.08% |
| 2024-02-23 | 3.93 | 4.05 | 0.15 | 3.85% | 3.91 | 4.05 | 111888 | 4446.09 | 2.15% |
| 2024-02-22 | 3.81 | 3.90 | 0.08 | 2.09% | 3.81 | 3.90 | 87497 | 3382.83 | 1.68% |
| 2024-02-21 | 3.78 | 3.82 | 0.01 | 0.26% | 3.73 | 3.95 | 140431 | 5437.77 | 2.70% |
| 2024-02-20 | 3.73 | 3.81 | 0.05 | 1.33% | 3.67 | 3.82 | 125333 | 4725.43 | 2.41% |
| 2024-02-19 | 3.55 | 3.76 | 0.21 | 5.92% | 3.54 | 3.79 | 195827 | 7240.84 | 3.77% |
| 2024-02-08 | 3.28 | 3.55 | 0.29 | 8.90% | 3.18 | 3.58 | 252196 | 8536.15 | 4.85% |
| 2024-02-07 | 3.44 | 3.26 | -0.18 | -5.23% | 3.19 | 3.44 | 273898 | 8954.90 | 5.27% |
| 2024-02-06 | 3.55 | 3.44 | -0.20 | -5.49% | 3.28 | 3.61 | 269712 | 9071.26 | 5.19% |
| 2024-02-05 | 4.02 | 3.64 | -0.40 | -9.90% | 3.64 | 4.02 | 183063 | 6754.02 | 3.52% |
| 2024-02-02 | 4.28 | 4.04 | -0.23 | -5.39% | 3.90 | 4.34 | 138366 | 5716.82 | 2.66% |
| 2024-02-01 | 4.35 | 4.27 | -0.10 | -2.29% | 4.12 | 4.39 | 146259 | 6205.78 | 2.82% |
| 2024-01-31 | 4.70 | 4.37 | -0.34 | -7.22% | 4.35 | 4.73 | 125898 | 5666.97 | 2.42% |
| 2024-01-30 | 4.86 | 4.71 | -0.18 | -3.68% | 4.71 | 4.90 | 78083 | 3744.85 | 1.50% |