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 | 4.85 | 4.78 | -0.07 | -1.44% | 4.75 | 4.91 | 41448 | 1990.88 | 0.51% |
| 2024-05-09 | 4.84 | 4.85 | 0.05 | 1.04% | 4.78 | 4.91 | 37832 | 1839.77 | 0.46% |
| 2024-05-08 | 4.81 | 4.80 | -0.02 | -0.41% | 4.78 | 4.88 | 38853 | 1874.30 | 0.47% |
| 2024-05-07 | 4.85 | 4.82 | 0.01 | 0.21% | 4.76 | 4.85 | 37107 | 1780.38 | 0.45% |
| 2024-05-06 | 4.70 | 4.81 | 0.14 | 3.00% | 4.70 | 4.82 | 58095 | 2781.19 | 0.71% |
| 2024-04-30 | 4.69 | 4.67 | -0.05 | -1.06% | 4.65 | 4.77 | 66216 | 3103.80 | 0.81% |
| 2024-04-29 | 4.57 | 4.72 | 0.10 | 2.16% | 4.54 | 4.73 | 73215 | 3421.86 | 0.89% |
| 2024-04-26 | 4.58 | 4.62 | 0.08 | 1.76% | 4.49 | 4.63 | 56018 | 2560.73 | 0.68% |
| 2024-04-25 | 4.52 | 4.54 | 0.02 | 0.44% | 4.49 | 4.59 | 34647 | 1576.65 | 0.42% |
| 2024-04-24 | 4.55 | 4.52 | 0.03 | 0.67% | 4.45 | 4.55 | 37497 | 1688.58 | 0.46% |
| 2024-04-23 | 4.45 | 4.49 | 0.03 | 0.67% | 4.42 | 4.56 | 44632 | 2010.52 | 0.55% |
| 2024-04-22 | 4.45 | 4.46 | 0.05 | 1.13% | 4.33 | 4.55 | 66820 | 2983.34 | 0.82% |
| 2024-04-19 | 4.54 | 4.41 | -0.10 | -2.22% | 4.40 | 4.55 | 47334 | 2109.32 | 0.58% |
| 2024-04-18 | 4.59 | 4.51 | -0.05 | -1.10% | 4.46 | 4.59 | 61382 | 2787.44 | 0.75% |
| 2024-04-17 | 4.25 | 4.56 | 0.36 | 8.57% | 4.25 | 4.58 | 85544 | 3837.58 | 1.04% |
| 2024-04-16 | 4.58 | 4.20 | -0.38 | -8.30% | 4.19 | 4.58 | 131975 | 5667.05 | 1.61% |
| 2024-04-15 | 5.08 | 4.58 | -0.51 | -10.02% | 4.58 | 5.09 | 129804 | 6136.81 | 1.59% |
| 2024-04-12 | 5.12 | 5.09 | -0.07 | -1.36% | 5.05 | 5.19 | 37837 | 1929.94 | 0.46% |
| 2024-04-11 | 5.18 | 5.16 | -0.03 | -0.58% | 5.08 | 5.26 | 38016 | 1971.51 | 0.46% |
| 2024-04-10 | 5.27 | 5.19 | -0.09 | -1.70% | 5.14 | 5.30 | 56956 | 2963.89 | 0.70% |
| 2024-04-09 | 5.25 | 5.28 | 0.05 | 0.96% | 5.15 | 5.28 | 47848 | 2503.71 | 0.58% |
| 2024-04-08 | 5.37 | 5.23 | -0.16 | -2.97% | 5.22 | 5.37 | 58758 | 3103.04 | 0.72% |
| 2024-04-03 | 5.36 | 5.39 | 0.04 | 0.75% | 5.30 | 5.40 | 77413 | 4149.11 | 0.95% |
| 2024-04-02 | 5.35 | 5.35 | 0.03 | 0.56% | 5.28 | 5.38 | 55413 | 2955.57 | 0.68% |
| 2024-04-01 | 5.27 | 5.32 | 0.05 | 0.95% | 5.23 | 5.38 | 68848 | 3656.90 | 0.84% |
| 2024-03-29 | 5.15 | 5.27 | 0.13 | 2.53% | 5.12 | 5.28 | 58890 | 3061.63 | 0.72% |
| 2024-03-28 | 5.07 | 5.14 | 0.12 | 2.39% | 5.02 | 5.19 | 62528 | 3199.37 | 0.76% |
| 2024-03-27 | 5.15 | 5.02 | -0.13 | -2.52% | 5.01 | 5.19 | 57762 | 2945.40 | 0.71% |
| 2024-03-26 | 5.10 | 5.15 | -0.01 | -0.19% | 5.06 | 5.21 | 68767 | 3531.77 | 0.84% |
| 2024-03-25 | 5.23 | 5.16 | -0.08 | -1.53% | 5.14 | 5.33 | 54606 | 2848.51 | 0.67% |
| 2024-03-22 | 5.39 | 5.24 | -0.12 | -2.24% | 5.21 | 5.40 | 70152 | 3693.94 | 0.86% |
| 2024-03-21 | 5.33 | 5.36 | 0.06 | 1.13% | 5.24 | 5.37 | 76375 | 4062.79 | 0.93% |
| 2024-03-20 | 5.15 | 5.30 | 0.15 | 2.91% | 5.11 | 5.31 | 66577 | 3482.13 | 0.81% |
| 2024-03-19 | 5.13 | 5.15 | 0.03 | 0.59% | 5.10 | 5.21 | 57142 | 2941.48 | 0.70% |
| 2024-03-18 | 4.99 | 5.12 | 0.14 | 2.81% | 4.96 | 5.12 | 58976 | 2973.14 | 0.72% |
| 2024-03-15 | 4.88 | 4.98 | 0.10 | 2.05% | 4.85 | 4.98 | 48852 | 2409.99 | 0.60% |
| 2024-03-14 | 4.89 | 4.88 | -0.01 | -0.20% | 4.81 | 4.92 | 43814 | 2137.31 | 0.54% |
| 2024-03-13 | 4.95 | 4.89 | -0.05 | -1.01% | 4.82 | 4.95 | 54774 | 2670.43 | 0.67% |
| 2024-03-12 | 4.79 | 4.94 | 0.13 | 2.70% | 4.78 | 4.95 | 74435 | 3633.88 | 0.91% |
| 2024-03-11 | 4.67 | 4.81 | 0.11 | 2.34% | 4.66 | 4.81 | 55517 | 2640.31 | 0.68% |
| 2024-03-08 | 4.67 | 4.70 | 0.05 | 1.08% | 4.61 | 4.72 | 44467 | 2076.90 | 0.54% |
| 2024-03-07 | 4.65 | 4.65 | 0.00 | 0.00% | 4.64 | 4.74 | 56090 | 2628.16 | 0.69% |
| 2024-03-06 | 4.59 | 4.65 | 0.03 | 0.65% | 4.57 | 4.71 | 58881 | 2736.97 | 0.72% |
| 2024-03-05 | 4.72 | 4.62 | -0.13 | -2.74% | 4.60 | 4.77 | 58079 | 2707.79 | 0.71% |
| 2024-03-04 | 4.85 | 4.75 | -0.09 | -1.86% | 4.69 | 4.88 | 65691 | 3113.13 | 0.80% |
| 2024-03-01 | 4.84 | 4.84 | 0.01 | 0.21% | 4.76 | 4.89 | 66743 | 3212.93 | 0.82% |
| 2024-02-29 | 4.65 | 4.83 | 0.15 | 3.21% | 4.65 | 4.88 | 78810 | 3785.40 | 0.96% |
| 2024-02-28 | 5.13 | 4.68 | -0.42 | -8.24% | 4.68 | 5.19 | 121089 | 5964.13 | 1.48% |
| 2024-02-27 | 4.94 | 5.10 | 0.20 | 4.08% | 4.89 | 5.15 | 74931 | 3783.84 | 0.92% |
| 2024-02-26 | 4.85 | 4.90 | 0.06 | 1.24% | 4.82 | 4.97 | 60329 | 2951.13 | 0.74% |
| 2024-02-23 | 4.75 | 4.84 | 0.12 | 2.54% | 4.68 | 4.85 | 66778 | 3175.55 | 0.82% |
| 2024-02-22 | 4.66 | 4.72 | 0.05 | 1.07% | 4.62 | 4.76 | 45795 | 2147.91 | 0.56% |
| 2024-02-21 | 4.59 | 4.67 | 0.11 | 2.41% | 4.52 | 4.79 | 63353 | 2965.75 | 0.77% |
| 2024-02-20 | 4.54 | 4.56 | 0.07 | 1.56% | 4.41 | 4.57 | 70750 | 3191.63 | 0.86% |
| 2024-02-19 | 4.33 | 4.49 | 0.16 | 3.70% | 4.33 | 4.56 | 132001 | 5918.01 | 1.61% |
| 2024-02-08 | 4.02 | 4.33 | 0.38 | 9.62% | 3.84 | 4.35 | 169356 | 6899.10 | 2.07% |
| 2024-02-07 | 4.24 | 3.95 | -0.30 | -7.06% | 3.85 | 4.25 | 169159 | 6794.93 | 2.07% |
| 2024-02-06 | 4.28 | 4.25 | -0.14 | -3.19% | 3.97 | 4.41 | 135532 | 5612.79 | 1.66% |
| 2024-02-05 | 4.80 | 4.39 | -0.49 | -10.04% | 4.39 | 4.83 | 97961 | 4381.84 | 1.20% |
| 2024-02-02 | 5.10 | 4.88 | -0.26 | -5.06% | 4.70 | 5.22 | 85173 | 4234.63 | 1.04% |
| 2024-02-01 | 5.19 | 5.14 | -0.02 | -0.39% | 5.00 | 5.22 | 73073 | 3749.94 | 0.89% |