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 | 4.080 | 4.040 | -0.050 | -1.22% | 3.900 | 4.100 | 10451 | 417.877 | 1.07% |
| 2024-05-09 | 4.100 | 4.090 | 0.010 | 0.25% | 4.070 | 4.110 | 8846 | 361.785 | 0.91% |
| 2024-05-08 | 4.140 | 4.080 | -0.010 | -0.24% | 4.060 | 4.150 | 8497 | 349.433 | 0.87% |
| 2024-05-07 | 4.080 | 4.090 | -0.030 | -0.73% | 4.060 | 4.150 | 8960 | 366.913 | 0.92% |
| 2024-05-06 | 4.150 | 4.120 | 0.030 | 0.73% | 4.050 | 4.230 | 20455 | 845.213 | 2.10% |
| 2024-04-30 | 4.170 | 4.090 | 0.240 | 6.23% | 4.050 | 4.380 | 38096 | 1593.791 | 3.91% |
| 2024-04-29 | 3.760 | 3.850 | 0.100 | 2.67% | 3.760 | 3.970 | 16113 | 626.671 | 1.65% |
| 2024-04-26 | 3.740 | 3.750 | 0.020 | 0.54% | 3.700 | 3.770 | 6287 | 235.386 | 0.64% |
| 2024-04-25 | 3.820 | 3.730 | -0.090 | -2.36% | 3.720 | 3.820 | 9840 | 369.654 | 1.01% |
| 2024-04-24 | 3.760 | 3.820 | 0.060 | 1.60% | 3.750 | 3.830 | 10094 | 381.582 | 1.04% |
| 2024-04-23 | 3.710 | 3.760 | 0.060 | 1.62% | 3.690 | 3.800 | 10014 | 373.250 | 1.03% |
| 2024-04-22 | 3.760 | 3.700 | -0.090 | -2.37% | 3.700 | 3.780 | 8452 | 314.547 | 0.87% |
| 2024-04-19 | 3.820 | 3.790 | -0.010 | -0.26% | 3.770 | 3.870 | 10606 | 405.501 | 1.09% |
| 2024-04-18 | 3.810 | 3.800 | -0.040 | -1.04% | 3.760 | 3.890 | 10230 | 392.971 | 1.05% |
| 2024-04-17 | 3.870 | 3.840 | 0.160 | 4.35% | 3.750 | 3.900 | 15745 | 604.878 | 1.61% |
| 2024-04-16 | 3.900 | 3.680 | -0.260 | -6.60% | 3.680 | 4.040 | 17221 | 654.664 | 1.77% |
| 2024-04-15 | 4.110 | 3.940 | -0.190 | -4.60% | 3.920 | 4.150 | 15410 | 614.817 | 1.58% |
| 2024-04-12 | 4.140 | 4.130 | -0.040 | -0.96% | 4.100 | 4.190 | 8445 | 349.422 | 0.87% |
| 2024-04-11 | 4.260 | 4.170 | -0.100 | -2.34% | 4.150 | 4.310 | 13681 | 576.188 | 1.40% |
| 2024-04-10 | 4.160 | 4.270 | 0.090 | 2.15% | 4.130 | 4.450 | 26495 | 1149.483 | 2.72% |
| 2024-04-09 | 4.140 | 4.180 | 0.080 | 1.95% | 4.110 | 4.240 | 6267 | 260.034 | 0.64% |
| 2024-04-08 | 4.310 | 4.100 | -0.240 | -5.53% | 4.040 | 4.340 | 13466 | 560.686 | 1.38% |
| 2024-04-03 | 4.450 | 4.340 | -0.100 | -2.25% | 4.300 | 4.470 | 13023 | 568.851 | 1.34% |
| 2024-04-02 | 4.490 | 4.440 | -0.070 | -1.55% | 4.380 | 4.540 | 13815 | 612.105 | 1.42% |
| 2024-04-01 | 4.550 | 4.510 | -0.020 | -0.44% | 4.460 | 4.610 | 14996 | 676.645 | 1.54% |
| 2024-03-29 | 4.600 | 4.530 | 0.070 | 1.57% | 4.490 | 4.650 | 17809 | 812.060 | 1.83% |
| 2024-03-28 | 4.420 | 4.460 | 0.000 | 0.00% | 4.400 | 4.510 | 16945 | 755.950 | 1.74% |
| 2024-03-27 | 4.430 | 4.460 | -0.010 | -0.22% | 4.430 | 4.680 | 18746 | 853.177 | 1.92% |
| 2024-03-26 | 4.480 | 4.470 | -0.020 | -0.45% | 4.360 | 4.540 | 13339 | 592.080 | 1.37% |
| 2024-03-25 | 4.530 | 4.490 | -0.060 | -1.32% | 4.490 | 4.600 | 9870 | 447.780 | 1.01% |
| 2024-03-22 | 4.600 | 4.550 | -0.030 | -0.66% | 4.510 | 4.640 | 14460 | 659.197 | 1.48% |
| 2024-03-21 | 4.670 | 4.580 | -0.080 | -1.72% | 4.530 | 4.690 | 24186 | 1109.389 | 2.48% |
| 2024-03-20 | 4.730 | 4.660 | -0.030 | -0.64% | 4.610 | 4.780 | 23524 | 1096.246 | 2.41% |
| 2024-03-19 | 4.790 | 4.690 | -0.110 | -2.29% | 4.660 | 4.870 | 32875 | 1556.089 | 3.37% |
| 2024-03-18 | 4.780 | 4.800 | 0.020 | 0.42% | 4.680 | 4.950 | 58254 | 2809.705 | 5.97% |
| 2024-03-15 | 4.450 | 4.780 | 0.380 | 8.64% | 4.390 | 4.900 | 67387 | 3154.021 | 6.91% |
| 2024-03-14 | 4.530 | 4.400 | -0.130 | -2.87% | 4.370 | 4.600 | 23598 | 1058.286 | 2.42% |
| 2024-03-13 | 4.630 | 4.530 | -0.120 | -2.58% | 4.500 | 4.710 | 23761 | 1083.063 | 2.44% |
| 2024-03-12 | 4.770 | 4.650 | 0.000 | 0.00% | 4.620 | 4.810 | 20147 | 942.918 | 2.07% |
| 2024-03-11 | 4.580 | 4.650 | 0.030 | 0.65% | 4.430 | 4.650 | 15123 | 695.399 | 1.55% |
| 2024-03-08 | 4.710 | 4.620 | -0.060 | -1.28% | 4.580 | 4.790 | 20689 | 961.390 | 2.12% |
| 2024-03-07 | 4.730 | 4.680 | -0.060 | -1.27% | 4.660 | 4.940 | 39282 | 1875.220 | 4.03% |
| 2024-03-06 | 4.610 | 4.740 | 0.080 | 1.72% | 4.610 | 4.840 | 27128 | 1292.868 | 2.78% |
| 2024-03-05 | 4.700 | 4.660 | -0.140 | -2.92% | 4.550 | 4.780 | 34009 | 1581.917 | 3.49% |
| 2024-03-04 | 4.960 | 4.800 | -0.210 | -4.19% | 4.750 | 5.000 | 39295 | 1902.043 | 4.03% |
| 2024-03-01 | 5.080 | 5.010 | -0.020 | -0.40% | 4.980 | 5.190 | 48197 | 2448.321 | 4.94% |
| 2024-02-29 | 4.750 | 5.030 | 0.160 | 3.29% | 4.750 | 5.030 | 59425 | 2918.602 | 6.09% |
| 2024-02-28 | 5.180 | 4.870 | -0.300 | -5.80% | 4.840 | 5.430 | 105260 | 5399.352 | 10.79% |
| 2024-02-27 | 4.710 | 5.170 | 0.380 | 7.93% | 4.580 | 5.680 | 131218 | 6833.586 | 13.46% |
| 2024-02-26 | 4.830 | 4.790 | 0.140 | 3.01% | 4.650 | 4.970 | 50159 | 2413.273 | 5.14% |
| 2024-02-23 | 4.830 | 4.650 | -0.120 | -2.52% | 4.560 | 4.830 | 44528 | 2074.286 | 4.57% |
| 2024-02-22 | 4.790 | 4.770 | -0.050 | -1.04% | 4.620 | 4.890 | 36518 | 1741.513 | 3.74% |
| 2024-02-21 | 4.760 | 4.820 | 0.110 | 2.34% | 4.610 | 5.200 | 69301 | 3440.213 | 7.11% |
| 2024-02-20 | 4.570 | 4.710 | 0.200 | 4.43% | 4.420 | 4.880 | 45297 | 2110.276 | 4.65% |
| 2024-02-19 | 4.350 | 4.510 | 0.150 | 3.44% | 4.330 | 4.510 | 33052 | 1465.243 | 3.39% |
| 2024-02-08 | 4.550 | 4.360 | -0.280 | -6.03% | 4.300 | 4.790 | 52598 | 2342.700 | 5.39% |
| 2024-02-07 | 4.900 | 4.640 | -0.490 | -9.55% | 4.510 | 5.230 | 96673 | 4770.850 | 9.91% |
| 2024-02-06 | 4.330 | 5.130 | 0.690 | 15.54% | 4.330 | 5.680 | 111760 | 5670.713 | 11.46% |
| 2024-02-05 | 4.100 | 4.440 | 0.380 | 9.36% | 3.600 | 4.440 | 69292 | 2844.018 | 7.11% |