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 | 4.31 | 4.27 | 0.01 | 0.23% | 4.25 | 4.35 | 41120 | 1767.93 | 1.12% |
| 2024-05-08 | 4.30 | 4.26 | -0.04 | -0.93% | 4.25 | 4.34 | 51221 | 2200.41 | 1.40% |
| 2024-05-07 | 4.26 | 4.30 | 0.06 | 1.42% | 4.17 | 4.32 | 44767 | 1911.28 | 1.22% |
| 2024-05-06 | 4.16 | 4.24 | 0.16 | 3.92% | 4.12 | 4.27 | 67323 | 2831.21 | 1.84% |
| 2024-04-30 | 4.11 | 4.08 | -0.02 | -0.49% | 3.98 | 4.19 | 67725 | 2750.91 | 1.85% |
| 2024-04-29 | 3.89 | 4.10 | 0.20 | 5.13% | 3.85 | 4.10 | 69056 | 2778.69 | 1.88% |
| 2024-04-26 | 3.90 | 3.90 | 0.01 | 0.26% | 3.83 | 4.01 | 54142 | 2109.41 | 1.48% |
| 2024-04-25 | 3.79 | 3.89 | 0.09 | 2.37% | 3.78 | 3.94 | 44736 | 1734.49 | 1.22% |
| 2024-04-24 | 3.67 | 3.80 | 0.13 | 3.54% | 3.67 | 3.83 | 52897 | 1999.43 | 1.44% |
| 2024-04-23 | 3.66 | 3.67 | 0.01 | 0.27% | 3.60 | 3.73 | 52348 | 1934.69 | 1.43% |
| 2024-04-22 | 3.76 | 3.66 | -0.13 | -3.43% | 3.57 | 3.79 | 60607 | 2214.81 | 1.65% |
| 2024-04-19 | 3.77 | 3.79 | 0.02 | 0.53% | 3.67 | 3.84 | 59727 | 2245.53 | 1.63% |
| 2024-04-18 | 3.83 | 3.77 | -0.03 | -0.79% | 3.69 | 3.88 | 87796 | 3330.43 | 2.40% |
| 2024-04-17 | 3.54 | 3.80 | 0.19 | 5.26% | 3.54 | 3.84 | 100956 | 3773.20 | 2.76% |
| 2024-04-16 | 3.85 | 3.61 | -0.40 | -9.98% | 3.61 | 3.93 | 97848 | 3573.48 | 2.67% |
| 2024-04-15 | 4.38 | 4.01 | -0.45 | -10.09% | 4.01 | 4.45 | 148905 | 6129.94 | 4.06% |
| 2024-04-12 | 4.46 | 4.46 | -0.07 | -1.55% | 4.44 | 4.63 | 108762 | 4901.52 | 2.97% |
| 2024-04-11 | 4.60 | 4.53 | -0.25 | -5.23% | 4.50 | 4.67 | 180882 | 8268.73 | 4.94% |
| 2024-04-10 | 4.63 | 4.78 | 0.15 | 3.24% | 4.44 | 5.00 | 245515 | 11579.54 | 6.70% |
| 2024-04-09 | 4.68 | 4.63 | 0.14 | 3.12% | 4.51 | 4.70 | 100015 | 4590.24 | 2.73% |
| 2024-04-08 | 4.68 | 4.49 | -0.19 | -4.06% | 4.46 | 4.73 | 92281 | 4194.08 | 2.52% |
| 2024-04-03 | 4.82 | 4.68 | -0.06 | -1.27% | 4.59 | 4.86 | 95690 | 4468.19 | 2.61% |
| 2024-04-02 | 4.75 | 4.74 | 0.06 | 1.28% | 4.65 | 4.82 | 118865 | 5636.75 | 3.24% |
| 2024-04-01 | 4.49 | 4.68 | 0.17 | 3.77% | 4.49 | 4.70 | 134484 | 6210.37 | 3.67% |
| 2024-03-29 | 4.39 | 4.51 | 0.12 | 2.73% | 4.39 | 4.56 | 166136 | 7467.42 | 4.53% |
| 2024-03-28 | 4.22 | 4.39 | 0.16 | 3.78% | 4.22 | 4.49 | 214321 | 9407.40 | 5.85% |
| 2024-03-27 | 4.58 | 4.23 | -0.38 | -8.24% | 4.23 | 4.66 | 271524 | 11910.50 | 7.41% |
| 2024-03-26 | 4.56 | 4.61 | -0.46 | -9.07% | 4.56 | 4.80 | 389833 | 18061.88 | 10.64% |
| 2024-03-25 | 5.21 | 5.07 | 0.14 | 2.84% | 4.97 | 5.42 | 536606 | 28384.68 | 14.65% |
| 2024-03-22 | 4.49 | 4.93 | 0.45 | 10.04% | 4.49 | 4.93 | 118057 | 5712.00 | 3.22% |
| 2024-03-21 | 4.40 | 4.48 | 0.08 | 1.82% | 4.37 | 4.51 | 61676 | 2746.45 | 1.68% |
| 2024-03-20 | 4.35 | 4.40 | 0.04 | 0.92% | 4.30 | 4.40 | 44582 | 1946.27 | 1.22% |
| 2024-03-19 | 4.48 | 4.36 | -0.02 | -0.46% | 4.32 | 4.55 | 62603 | 2758.20 | 1.71% |
| 2024-03-18 | 4.30 | 4.38 | 0.09 | 2.10% | 4.29 | 4.41 | 60287 | 2630.08 | 1.65% |
| 2024-03-15 | 4.15 | 4.29 | 0.14 | 3.37% | 4.14 | 4.31 | 67495 | 2859.67 | 1.84% |
| 2024-03-14 | 4.15 | 4.15 | 0.02 | 0.48% | 4.07 | 4.19 | 49575 | 2053.23 | 1.35% |
| 2024-03-13 | 4.20 | 4.13 | -0.08 | -1.90% | 4.08 | 4.21 | 75597 | 3124.76 | 2.06% |
| 2024-03-12 | 4.09 | 4.21 | 0.15 | 3.69% | 4.05 | 4.41 | 125231 | 5251.00 | 3.42% |
| 2024-03-11 | 4.02 | 4.06 | 0.06 | 1.50% | 3.98 | 4.06 | 47775 | 1921.81 | 1.30% |
| 2024-03-08 | 4.00 | 4.00 | 0.02 | 0.50% | 3.95 | 4.06 | 40140 | 1607.34 | 1.10% |
| 2024-03-07 | 4.01 | 3.98 | 0.00 | 0.00% | 3.96 | 4.12 | 69731 | 2811.17 | 1.90% |
| 2024-03-06 | 3.84 | 3.98 | 0.13 | 3.38% | 3.81 | 4.02 | 65912 | 2606.25 | 1.80% |
| 2024-03-05 | 4.02 | 3.85 | -0.19 | -4.70% | 3.82 | 4.02 | 92223 | 3589.94 | 2.52% |
| 2024-03-04 | 4.17 | 4.04 | -0.05 | -1.22% | 3.95 | 4.18 | 62890 | 2539.70 | 1.72% |
| 2024-03-01 | 4.08 | 4.09 | 0.01 | 0.25% | 4.02 | 4.28 | 66466 | 2726.48 | 1.81% |
| 2024-02-29 | 3.95 | 4.08 | 0.12 | 3.03% | 3.75 | 4.10 | 108585 | 4362.06 | 2.96% |
| 2024-02-28 | 4.41 | 3.96 | -0.44 | -10.00% | 3.96 | 4.50 | 181934 | 7701.67 | 4.97% |
| 2024-02-27 | 4.56 | 4.40 | -0.09 | -2.00% | 4.29 | 4.59 | 158039 | 6919.80 | 4.31% |
| 2024-02-26 | 4.09 | 4.49 | 0.41 | 10.05% | 4.09 | 4.49 | 91658 | 3944.68 | 2.50% |
| 2024-02-23 | 3.91 | 4.08 | 0.17 | 4.35% | 3.91 | 4.09 | 59507 | 2379.46 | 1.62% |
| 2024-02-22 | 3.75 | 3.91 | 0.20 | 5.39% | 3.71 | 3.91 | 72250 | 2770.00 | 1.97% |
| 2024-02-21 | 3.61 | 3.71 | 0.10 | 2.77% | 3.56 | 3.89 | 93462 | 3486.56 | 2.55% |
| 2024-02-20 | 3.58 | 3.61 | 0.09 | 2.56% | 3.39 | 3.66 | 107416 | 3796.62 | 2.93% |
| 2024-02-19 | 3.18 | 3.52 | 0.32 | 10.00% | 3.18 | 3.52 | 91741 | 3105.51 | 2.50% |
| 2024-02-08 | 2.97 | 3.20 | 0.17 | 5.61% | 2.75 | 3.25 | 200071 | 5944.88 | 5.46% |
| 2024-02-07 | 3.37 | 3.03 | -0.34 | -10.09% | 3.03 | 3.45 | 191434 | 5896.26 | 5.23% |
| 2024-02-06 | 3.51 | 3.37 | -0.35 | -9.41% | 3.35 | 3.59 | 162027 | 5500.66 | 4.42% |
| 2024-02-05 | 4.00 | 3.72 | -0.41 | -9.93% | 3.72 | 4.10 | 81814 | 3074.12 | 2.23% |
| 2024-02-02 | 4.46 | 4.13 | -0.32 | -7.19% | 4.03 | 4.55 | 77171 | 3288.55 | 2.11% |
| 2024-02-01 | 4.60 | 4.45 | -0.23 | -4.91% | 4.32 | 4.64 | 65576 | 2924.77 | 1.79% |
| 2024-01-31 | 4.91 | 4.68 | -0.25 | -5.07% | 4.61 | 4.95 | 71403 | 3411.05 | 1.95% |