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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 5.19 | 5.16 | -0.01 | -0.19% | 5.13 | 5.21 | 225894 | 11646.88 | 0.68% |
| 2024-05-15 | 5.21 | 5.17 | -0.04 | -0.77% | 5.16 | 5.25 | 224815 | 11689.12 | 0.68% |
| 2024-05-14 | 5.26 | 5.21 | -0.07 | -1.33% | 5.19 | 5.28 | 264095 | 13773.12 | 0.80% |
| 2024-05-13 | 5.19 | 5.28 | 0.03 | 0.57% | 5.16 | 5.30 | 301990 | 15878.80 | 0.91% |
| 2024-05-10 | 5.37 | 5.25 | -0.15 | -2.78% | 5.22 | 5.39 | 389765 | 20547.53 | 1.18% |
| 2024-05-09 | 5.28 | 5.40 | 0.07 | 1.31% | 5.28 | 5.53 | 469852 | 25591.17 | 1.42% |
| 2024-05-08 | 5.57 | 5.33 | -0.30 | -5.33% | 5.31 | 5.59 | 679260 | 36813.74 | 2.06% |
| 2024-05-07 | 6.10 | 5.63 | 0.04 | 0.72% | 5.62 | 6.10 | 1260504 | 72782.48 | 3.82% |
| 2024-05-06 | 5.59 | 5.59 | 0.51 | 10.04% | 5.59 | 5.59 | 90461 | 5056.78 | 0.27% |
| 2024-04-16 | 5.30 | 5.08 | -0.24 | -4.51% | 5.06 | 5.30 | 409884 | 21099.52 | 1.24% |
| 2024-04-15 | 5.12 | 5.32 | 0.17 | 3.30% | 5.12 | 5.34 | 498143 | 26305.59 | 1.51% |
| 2024-04-12 | 5.09 | 5.15 | 0.08 | 1.58% | 5.09 | 5.29 | 295281 | 15270.99 | 0.89% |
| 2024-04-11 | 4.96 | 5.07 | 0.06 | 1.20% | 4.94 | 5.10 | 164453 | 8287.98 | 0.50% |
| 2024-04-10 | 5.07 | 5.01 | -0.06 | -1.18% | 4.95 | 5.07 | 167479 | 8382.86 | 0.51% |
| 2024-04-09 | 5.05 | 5.07 | 0.04 | 0.80% | 5.02 | 5.09 | 173180 | 8756.53 | 0.52% |
| 2024-04-08 | 5.07 | 5.03 | -0.04 | -0.79% | 5.02 | 5.11 | 215709 | 10921.24 | 0.65% |
| 2024-04-03 | 5.08 | 5.07 | -0.01 | -0.20% | 5.05 | 5.12 | 237021 | 12049.33 | 0.72% |
| 2024-04-02 | 5.15 | 5.08 | -0.09 | -1.74% | 5.06 | 5.17 | 264803 | 13488.93 | 0.80% |
| 2024-04-01 | 5.05 | 5.17 | 0.10 | 1.97% | 5.02 | 5.21 | 419438 | 21648.39 | 1.27% |
| 2024-03-29 | 5.10 | 5.07 | 0.16 | 3.26% | 5.01 | 5.23 | 429284 | 21796.37 | 1.30% |
| 2024-03-28 | 4.83 | 4.91 | 0.11 | 2.29% | 4.81 | 4.98 | 160666 | 7892.71 | 0.49% |
| 2024-03-27 | 4.98 | 4.80 | -0.18 | -3.61% | 4.80 | 4.99 | 171703 | 8371.09 | 0.52% |
| 2024-03-26 | 4.90 | 4.98 | 0.08 | 1.63% | 4.90 | 5.01 | 202337 | 10033.67 | 0.61% |
| 2024-03-25 | 4.97 | 4.90 | -0.05 | -1.01% | 4.90 | 5.02 | 135172 | 6703.25 | 0.41% |
| 2024-03-22 | 5.03 | 4.95 | -0.10 | -1.98% | 4.91 | 5.05 | 147986 | 7340.97 | 0.45% |
| 2024-03-21 | 5.08 | 5.05 | -0.01 | -0.20% | 5.02 | 5.10 | 135698 | 6855.53 | 0.41% |
| 2024-03-20 | 5.04 | 5.06 | 0.02 | 0.40% | 5.02 | 5.08 | 114623 | 5797.58 | 0.35% |
| 2024-03-19 | 5.05 | 5.04 | -0.01 | -0.20% | 5.02 | 5.11 | 152875 | 7740.30 | 0.46% |
| 2024-03-18 | 5.02 | 5.05 | 0.05 | 1.00% | 5.00 | 5.07 | 173727 | 8742.38 | 0.53% |
| 2024-03-15 | 4.91 | 5.00 | 0.10 | 2.04% | 4.86 | 5.00 | 145243 | 7172.67 | 0.44% |
| 2024-03-14 | 4.96 | 4.90 | -0.06 | -1.21% | 4.86 | 5.01 | 159832 | 7882.76 | 0.48% |
| 2024-03-13 | 4.91 | 4.96 | 0.06 | 1.22% | 4.90 | 5.01 | 241216 | 11978.29 | 0.73% |
| 2024-03-12 | 4.88 | 4.90 | 0.02 | 0.41% | 4.84 | 4.93 | 184900 | 9032.42 | 0.56% |
| 2024-03-11 | 4.81 | 4.88 | 0.06 | 1.24% | 4.80 | 4.88 | 114147 | 5526.38 | 0.35% |
| 2024-03-08 | 4.80 | 4.82 | 0.04 | 0.84% | 4.75 | 4.82 | 101050 | 4839.83 | 0.31% |
| 2024-03-07 | 4.81 | 4.78 | -0.02 | -0.42% | 4.78 | 4.88 | 140712 | 6795.57 | 0.43% |
| 2024-03-06 | 4.76 | 4.80 | 0.04 | 0.84% | 4.74 | 4.83 | 113713 | 5444.99 | 0.34% |
| 2024-03-05 | 4.75 | 4.76 | -0.02 | -0.42% | 4.72 | 4.80 | 138623 | 6595.73 | 0.42% |
| 2024-03-04 | 4.83 | 4.78 | -0.08 | -1.65% | 4.75 | 4.85 | 154032 | 7357.31 | 0.47% |
| 2024-03-01 | 4.81 | 4.86 | 0.05 | 1.04% | 4.80 | 4.91 | 175500 | 8526.81 | 0.53% |
| 2024-02-29 | 4.70 | 4.81 | 0.12 | 2.56% | 4.68 | 4.81 | 199179 | 9488.65 | 0.60% |
| 2024-02-28 | 4.84 | 4.69 | -0.15 | -3.10% | 4.69 | 4.91 | 279265 | 13430.85 | 0.85% |
| 2024-02-27 | 4.73 | 4.84 | 0.11 | 2.33% | 4.72 | 4.84 | 183452 | 8809.63 | 0.56% |
| 2024-02-26 | 4.75 | 4.73 | 0.00 | 0.00% | 4.71 | 4.84 | 222571 | 10600.58 | 0.67% |
| 2024-02-23 | 4.70 | 4.73 | 0.05 | 1.07% | 4.62 | 4.75 | 192470 | 9007.83 | 0.58% |
| 2024-02-22 | 4.66 | 4.68 | 0.01 | 0.21% | 4.63 | 4.72 | 164166 | 7679.64 | 0.50% |
| 2024-02-21 | 4.64 | 4.67 | 0.02 | 0.43% | 4.59 | 4.80 | 198936 | 9378.67 | 0.60% |
| 2024-02-20 | 4.70 | 4.65 | -0.03 | -0.64% | 4.62 | 4.70 | 162026 | 7525.77 | 0.49% |
| 2024-02-19 | 4.80 | 4.68 | -0.05 | -1.06% | 4.61 | 4.80 | 269232 | 12577.36 | 0.81% |
| 2024-02-08 | 4.72 | 4.73 | -0.02 | -0.42% | 4.70 | 5.01 | 451010 | 21979.84 | 1.37% |
| 2024-02-07 | 4.40 | 4.75 | 0.36 | 8.20% | 4.39 | 4.79 | 452485 | 21091.33 | 1.37% |