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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 5.20 | 5.15 | -0.10 | -1.90% | 5.13 | 5.22 | 79693 | 4120.47 | 1.60% |
| 2024-05-10 | 5.24 | 5.25 | 0.01 | 0.19% | 5.18 | 5.27 | 97969 | 5126.09 | 1.96% |
| 2024-05-09 | 5.16 | 5.24 | 0.06 | 1.16% | 5.16 | 5.27 | 91437 | 4787.87 | 1.83% |
| 2024-05-08 | 5.30 | 5.18 | -0.05 | -0.96% | 5.17 | 5.31 | 100099 | 5224.35 | 2.01% |
| 2024-05-07 | 5.20 | 5.23 | 0.03 | 0.58% | 5.15 | 5.24 | 106773 | 5558.25 | 2.14% |
| 2024-05-06 | 5.10 | 5.20 | 0.13 | 2.56% | 5.10 | 5.20 | 122718 | 6343.37 | 2.46% |
| 2024-04-30 | 5.06 | 5.07 | 0.07 | 1.40% | 4.99 | 5.15 | 149361 | 7582.80 | 2.99% |
| 2024-04-29 | 4.85 | 5.00 | 0.13 | 2.67% | 4.84 | 5.00 | 93227 | 4608.28 | 1.87% |
| 2024-04-26 | 4.78 | 4.87 | 0.08 | 1.67% | 4.76 | 4.87 | 86252 | 4161.76 | 1.73% |
| 2024-04-25 | 4.76 | 4.79 | 0.01 | 0.21% | 4.73 | 4.83 | 79764 | 3817.11 | 1.60% |
| 2024-04-24 | 4.71 | 4.78 | 0.09 | 1.92% | 4.70 | 4.78 | 68363 | 3239.26 | 1.37% |
| 2024-04-23 | 4.68 | 4.69 | 0.03 | 0.64% | 4.67 | 4.76 | 77578 | 3648.82 | 1.56% |
| 2024-04-22 | 4.77 | 4.66 | -0.10 | -2.10% | 4.61 | 4.79 | 82456 | 3871.10 | 1.65% |
| 2024-04-19 | 4.86 | 4.76 | -0.13 | -2.66% | 4.74 | 4.93 | 132439 | 6356.22 | 2.65% |
| 2024-04-18 | 4.97 | 4.89 | -0.08 | -1.61% | 4.88 | 5.09 | 143622 | 7173.88 | 2.88% |
| 2024-04-17 | 4.62 | 4.97 | 0.29 | 6.20% | 4.62 | 4.97 | 169006 | 8235.39 | 3.39% |
| 2024-04-16 | 5.10 | 4.68 | -0.52 | -10.00% | 4.68 | 5.14 | 235577 | 11276.17 | 4.72% |
| 2024-04-15 | 5.40 | 5.20 | -0.28 | -5.11% | 5.07 | 5.45 | 246347 | 12939.47 | 4.94% |
| 2024-04-12 | 5.37 | 5.48 | 0.08 | 1.48% | 5.35 | 5.65 | 331832 | 18171.70 | 6.65% |
| 2024-04-11 | 5.27 | 5.40 | 0.09 | 1.69% | 5.21 | 5.41 | 154125 | 8234.31 | 3.09% |
| 2024-04-10 | 5.36 | 5.31 | -0.07 | -1.30% | 5.25 | 5.43 | 104989 | 5591.55 | 2.10% |
| 2024-04-09 | 5.23 | 5.38 | 0.15 | 2.87% | 5.21 | 5.38 | 120221 | 6376.61 | 2.41% |
| 2024-04-08 | 5.29 | 5.23 | -0.07 | -1.32% | 5.19 | 5.47 | 130187 | 6896.89 | 2.61% |
| 2024-04-03 | 5.35 | 5.30 | -0.06 | -1.12% | 5.25 | 5.36 | 99751 | 5274.35 | 2.00% |
| 2024-04-02 | 5.32 | 5.36 | 0.03 | 0.56% | 5.30 | 5.39 | 132104 | 7063.26 | 2.65% |
| 2024-04-01 | 5.26 | 5.33 | 0.10 | 1.91% | 5.23 | 5.34 | 127027 | 6727.97 | 2.55% |
| 2024-03-29 | 5.05 | 5.23 | 0.18 | 3.56% | 5.04 | 5.23 | 118923 | 6131.66 | 2.38% |
| 2024-03-28 | 4.93 | 5.05 | 0.11 | 2.23% | 4.92 | 5.11 | 98650 | 4973.50 | 1.98% |
| 2024-03-27 | 5.14 | 4.94 | -0.22 | -4.26% | 4.92 | 5.16 | 132761 | 6676.41 | 2.66% |
| 2024-03-26 | 5.13 | 5.16 | 0.03 | 0.58% | 5.08 | 5.18 | 116230 | 5965.97 | 2.33% |
| 2024-03-25 | 5.29 | 5.13 | -0.16 | -3.02% | 5.13 | 5.34 | 109754 | 5758.92 | 2.20% |
| 2024-03-22 | 5.38 | 5.29 | -0.10 | -1.86% | 5.26 | 5.38 | 126366 | 6695.40 | 2.53% |
| 2024-03-21 | 5.36 | 5.39 | 0.03 | 0.56% | 5.28 | 5.40 | 133187 | 7128.12 | 2.67% |
| 2024-03-20 | 5.27 | 5.36 | 0.08 | 1.52% | 5.27 | 5.37 | 142239 | 7575.57 | 2.85% |
| 2024-03-19 | 5.31 | 5.28 | -0.05 | -0.94% | 5.25 | 5.36 | 129118 | 6857.46 | 2.59% |
| 2024-03-18 | 5.25 | 5.33 | 0.09 | 1.72% | 5.24 | 5.34 | 147909 | 7821.30 | 2.96% |
| 2024-03-15 | 5.11 | 5.24 | 0.10 | 1.95% | 5.11 | 5.24 | 147792 | 7673.61 | 2.96% |
| 2024-03-14 | 5.19 | 5.14 | -0.03 | -0.58% | 5.08 | 5.22 | 115139 | 5944.42 | 2.31% |
| 2024-03-13 | 5.18 | 5.17 | -0.02 | -0.39% | 5.15 | 5.25 | 136427 | 7084.46 | 2.73% |
| 2024-03-12 | 5.14 | 5.19 | 0.04 | 0.78% | 5.09 | 5.22 | 137349 | 7076.47 | 2.75% |
| 2024-03-11 | 5.08 | 5.15 | 0.05 | 0.98% | 5.07 | 5.15 | 112862 | 5766.25 | 2.26% |
| 2024-03-08 | 5.10 | 5.10 | -0.02 | -0.39% | 5.05 | 5.14 | 115251 | 5868.17 | 2.31% |
| 2024-03-07 | 5.15 | 5.12 | 0.01 | 0.20% | 5.11 | 5.29 | 177809 | 9229.11 | 3.56% |
| 2024-03-06 | 5.06 | 5.11 | -0.01 | -0.20% | 5.05 | 5.18 | 110961 | 5679.85 | 2.22% |
| 2024-03-05 | 5.24 | 5.12 | -0.17 | -3.21% | 5.09 | 5.25 | 167007 | 8586.43 | 3.35% |
| 2024-03-04 | 5.15 | 5.29 | 0.16 | 3.12% | 5.06 | 5.35 | 272911 | 14226.26 | 5.47% |
| 2024-03-01 | 5.17 | 5.13 | 0.01 | 0.20% | 5.07 | 5.22 | 148034 | 7592.89 | 2.97% |
| 2024-02-29 | 4.91 | 5.12 | 0.17 | 3.43% | 4.86 | 5.12 | 199091 | 10043.07 | 3.99% |
| 2024-02-28 | 5.30 | 4.95 | -0.32 | -6.07% | 4.90 | 5.34 | 348878 | 17965.24 | 6.99% |
| 2024-02-27 | 5.18 | 5.27 | 0.07 | 1.35% | 5.14 | 5.27 | 215305 | 11227.39 | 4.32% |
| 2024-02-26 | 5.07 | 5.20 | 0.13 | 2.56% | 5.04 | 5.26 | 255833 | 13197.93 | 5.13% |
| 2024-02-23 | 5.01 | 5.07 | 0.06 | 1.20% | 4.94 | 5.08 | 214616 | 10766.28 | 4.30% |
| 2024-02-22 | 4.88 | 5.01 | 0.09 | 1.83% | 4.87 | 5.09 | 195264 | 9729.12 | 3.91% |
| 2024-02-21 | 4.78 | 4.92 | 0.09 | 1.86% | 4.74 | 5.04 | 245137 | 12101.48 | 4.91% |
| 2024-02-20 | 4.83 | 4.83 | -0.01 | -0.21% | 4.74 | 4.85 | 144637 | 6943.48 | 2.90% |
| 2024-02-19 | 4.76 | 4.84 | 0.12 | 2.54% | 4.71 | 4.94 | 204659 | 9878.18 | 4.10% |
| 2024-02-08 | 4.32 | 4.72 | 0.39 | 9.01% | 4.31 | 4.76 | 231772 | 10590.50 | 4.65% |
| 2024-02-07 | 4.58 | 4.33 | -0.28 | -6.07% | 4.29 | 4.68 | 264542 | 11848.36 | 5.30% |
| 2024-02-06 | 4.33 | 4.61 | 0.12 | 2.67% | 4.09 | 4.82 | 262611 | 11605.77 | 5.26% |
| 2024-02-05 | 4.95 | 4.49 | -0.50 | -10.02% | 4.49 | 4.97 | 256406 | 11718.21 | 5.14% |