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 | 4.100 | 4.070 | -0.010 | -0.25% | 4.050 | 4.110 | 9198 | 374.666 | 0.80% |
| 2024-05-07 | 4.110 | 4.080 | -0.020 | -0.49% | 4.050 | 4.160 | 10934 | 445.864 | 0.95% |
| 2024-05-06 | 4.110 | 4.100 | 0.020 | 0.49% | 4.080 | 4.150 | 20488 | 840.915 | 1.79% |
| 2024-04-30 | 4.050 | 4.080 | 0.060 | 1.49% | 4.000 | 4.160 | 26426 | 1076.795 | 2.31% |
| 2024-04-29 | 4.020 | 4.020 | -0.170 | -4.06% | 3.990 | 4.140 | 55298 | 2233.977 | 4.83% |
| 2024-04-26 | 4.090 | 4.190 | 0.090 | 2.20% | 4.050 | 4.280 | 15409 | 645.284 | 1.35% |
| 2024-04-25 | 4.220 | 4.100 | -0.150 | -3.53% | 4.070 | 4.270 | 21319 | 882.816 | 1.86% |
| 2024-04-24 | 4.360 | 4.250 | -0.110 | -2.52% | 4.200 | 4.360 | 22472 | 956.094 | 1.96% |
| 2024-04-23 | 4.380 | 4.360 | 0.080 | 1.87% | 4.280 | 4.400 | 9684 | 420.349 | 0.85% |
| 2024-04-22 | 4.390 | 4.280 | 0.040 | 0.94% | 4.230 | 4.390 | 7036 | 300.578 | 0.61% |
| 2024-04-19 | 4.290 | 4.240 | -0.110 | -2.53% | 4.220 | 4.360 | 12881 | 550.051 | 1.12% |
| 2024-04-18 | 4.370 | 4.350 | -0.060 | -1.36% | 4.310 | 4.620 | 19343 | 854.928 | 1.69% |
| 2024-04-17 | 4.300 | 4.410 | 0.260 | 6.27% | 4.210 | 4.500 | 16208 | 711.504 | 1.42% |
| 2024-04-16 | 4.600 | 4.150 | -0.380 | -8.39% | 4.110 | 4.620 | 29289 | 1250.230 | 2.56% |
| 2024-04-15 | 4.800 | 4.530 | -0.280 | -5.82% | 4.500 | 4.870 | 21145 | 982.347 | 1.85% |
| 2024-04-12 | 4.870 | 4.810 | -0.070 | -1.43% | 4.790 | 4.930 | 13676 | 662.925 | 1.19% |
| 2024-04-11 | 4.980 | 4.880 | -0.180 | -3.56% | 4.870 | 5.050 | 23460 | 1159.736 | 2.05% |
| 2024-04-10 | 4.990 | 5.060 | 0.120 | 2.43% | 4.900 | 5.170 | 31421 | 1592.296 | 2.74% |
| 2024-04-09 | 4.900 | 4.940 | 0.080 | 1.65% | 4.900 | 5.060 | 13618 | 672.335 | 1.19% |
| 2024-04-08 | 5.010 | 4.860 | -0.190 | -3.76% | 4.860 | 5.050 | 22482 | 1109.245 | 1.96% |
| 2024-04-03 | 5.170 | 5.050 | -0.060 | -1.17% | 5.020 | 5.170 | 19337 | 980.284 | 1.69% |
| 2024-04-02 | 5.270 | 5.110 | -0.140 | -2.67% | 5.070 | 5.280 | 32505 | 1666.131 | 2.84% |
| 2024-04-01 | 5.360 | 5.250 | -0.200 | -3.67% | 5.210 | 5.420 | 59029 | 3109.665 | 5.15% |
| 2024-03-29 | 5.200 | 5.450 | 0.150 | 2.83% | 5.150 | 5.530 | 93585 | 5010.162 | 8.17% |
| 2024-03-28 | 4.880 | 5.300 | 0.420 | 8.61% | 4.850 | 5.450 | 84901 | 4447.752 | 7.41% |
| 2024-03-27 | 5.020 | 4.880 | -0.090 | -1.81% | 4.870 | 5.170 | 27722 | 1392.567 | 2.42% |
| 2024-03-26 | 4.950 | 4.970 | -0.030 | -0.60% | 4.900 | 5.070 | 17278 | 857.972 | 1.51% |
| 2024-03-25 | 5.130 | 5.000 | -0.150 | -2.91% | 4.960 | 5.140 | 25700 | 1295.375 | 2.24% |
| 2024-03-22 | 5.270 | 5.150 | -0.100 | -1.90% | 5.120 | 5.300 | 22443 | 1165.777 | 1.96% |
| 2024-03-21 | 5.330 | 5.250 | 0.000 | 0.00% | 5.240 | 5.460 | 36627 | 1951.159 | 3.20% |
| 2024-03-20 | 5.230 | 5.250 | -0.050 | -0.94% | 5.230 | 5.340 | 18309 | 963.376 | 1.60% |
| 2024-03-19 | 5.320 | 5.300 | -0.090 | -1.67% | 5.230 | 5.380 | 24700 | 1308.985 | 2.16% |
| 2024-03-18 | 5.370 | 5.390 | 0.020 | 0.37% | 5.230 | 5.550 | 31936 | 1717.461 | 2.79% |
| 2024-03-15 | 5.130 | 5.370 | 0.240 | 4.68% | 5.110 | 5.480 | 41838 | 2218.840 | 3.65% |
| 2024-03-14 | 5.310 | 5.130 | -0.220 | -4.11% | 5.060 | 5.400 | 32276 | 1680.154 | 2.82% |
| 2024-03-13 | 5.470 | 5.350 | -0.190 | -3.43% | 5.320 | 5.610 | 47092 | 2549.508 | 4.11% |
| 2024-03-12 | 5.460 | 5.540 | 0.070 | 1.28% | 5.460 | 5.780 | 47257 | 2656.538 | 4.13% |
| 2024-03-11 | 5.490 | 5.470 | -0.020 | -0.36% | 5.310 | 5.620 | 58183 | 3177.754 | 5.08% |
| 2024-03-08 | 5.250 | 5.490 | 0.250 | 4.77% | 5.250 | 5.580 | 76620 | 4170.745 | 6.69% |
| 2024-03-07 | 5.090 | 5.240 | 0.180 | 3.56% | 4.980 | 5.410 | 61178 | 3178.118 | 5.34% |
| 2024-03-06 | 4.980 | 5.060 | 0.080 | 1.61% | 4.890 | 5.140 | 28986 | 1464.686 | 2.53% |
| 2024-03-05 | 5.150 | 4.980 | -0.150 | -2.92% | 4.920 | 5.230 | 34862 | 1764.016 | 3.04% |
| 2024-03-04 | 5.350 | 5.130 | -0.140 | -2.66% | 5.080 | 5.370 | 34307 | 1773.920 | 3.00% |
| 2024-03-01 | 5.430 | 5.270 | -0.170 | -3.13% | 5.190 | 5.480 | 71500 | 3804.445 | 6.24% |
| 2024-02-29 | 5.170 | 5.440 | 0.190 | 3.62% | 5.130 | 5.510 | 51144 | 2755.986 | 4.47% |
| 2024-02-28 | 5.630 | 5.250 | -0.390 | -6.91% | 5.250 | 5.880 | 70631 | 3944.692 | 6.17% |
| 2024-02-27 | 5.500 | 5.640 | 0.100 | 1.81% | 5.330 | 5.760 | 57367 | 3205.758 | 5.01% |
| 2024-02-26 | 5.800 | 5.540 | -0.260 | -4.48% | 5.510 | 5.810 | 56808 | 3209.206 | 4.96% |
| 2024-02-23 | 5.500 | 5.800 | 0.250 | 4.50% | 5.500 | 5.940 | 89361 | 5146.154 | 7.80% |
| 2024-02-22 | 5.360 | 5.550 | 0.220 | 4.13% | 5.270 | 5.550 | 61873 | 3367.023 | 5.40% |
| 2024-02-21 | 5.200 | 5.330 | 0.040 | 0.76% | 5.020 | 5.380 | 59021 | 3079.697 | 5.15% |
| 2024-02-20 | 4.870 | 5.290 | 0.380 | 7.74% | 4.810 | 5.550 | 68390 | 3546.899 | 5.97% |
| 2024-02-19 | 4.800 | 4.910 | 0.240 | 5.14% | 4.730 | 5.110 | 48177 | 2362.610 | 4.21% |
| 2024-02-08 | 4.640 | 4.670 | 0.050 | 1.08% | 4.260 | 4.750 | 36235 | 1653.091 | 3.16% |
| 2024-02-07 | 4.690 | 4.620 | 0.000 | 0.00% | 4.590 | 4.980 | 54954 | 2624.956 | 4.80% |
| 2024-02-06 | 4.040 | 4.620 | 0.460 | 11.06% | 3.960 | 4.690 | 53665 | 2375.646 | 4.69% |
| 2024-02-05 | 4.290 | 4.160 | -0.160 | -3.70% | 3.830 | 4.330 | 33887 | 1388.382 | 2.96% |
| 2024-02-02 | 4.700 | 4.320 | -0.380 | -8.09% | 4.200 | 4.820 | 40198 | 1789.656 | 3.51% |
| 2024-02-01 | 4.970 | 4.700 | -0.230 | -4.67% | 4.680 | 4.990 | 28297 | 1362.293 | 2.47% |
| 2024-01-31 | 4.940 | 4.930 | -0.010 | -0.20% | 4.830 | 5.080 | 30449 | 1517.283 | 2.66% |
| 2024-01-30 | 4.900 | 4.940 | -0.010 | -0.20% | 4.790 | 5.110 | 26931 | 1325.600 | 2.35% |