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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 5.08 | 5.12 | 0.04 | 0.79% | 5.07 | 5.13 | 66125 | 3376.42 | 0.70% |
| 2024-05-13 | 5.13 | 5.08 | -0.10 | -1.93% | 5.00 | 5.15 | 102859 | 5206.21 | 1.09% |
| 2024-05-10 | 5.10 | 5.18 | 0.09 | 1.77% | 5.09 | 5.22 | 184773 | 9552.86 | 1.96% |
| 2024-05-09 | 5.06 | 5.09 | 0.03 | 0.59% | 5.06 | 5.12 | 78217 | 3986.00 | 0.83% |
| 2024-05-08 | 5.10 | 5.06 | -0.08 | -1.56% | 5.04 | 5.14 | 87807 | 4449.77 | 0.93% |
| 2024-05-07 | 5.10 | 5.14 | 0.04 | 0.78% | 5.04 | 5.17 | 154349 | 7880.81 | 1.64% |
| 2024-05-06 | 5.20 | 5.10 | -0.11 | -2.11% | 5.04 | 5.21 | 242197 | 12359.25 | 2.57% |
| 2024-04-30 | 5.36 | 5.21 | -0.21 | -3.87% | 5.17 | 5.36 | 222739 | 11634.46 | 2.36% |
| 2024-04-29 | 5.31 | 5.42 | 0.06 | 1.12% | 5.19 | 5.45 | 237849 | 12766.99 | 2.52% |
| 2024-04-26 | 5.37 | 5.36 | -0.02 | -0.37% | 5.31 | 5.46 | 211494 | 11340.39 | 2.24% |
| 2024-04-25 | 5.26 | 5.38 | 0.07 | 1.32% | 5.23 | 5.48 | 239114 | 12817.46 | 2.53% |
| 2024-04-24 | 5.28 | 5.31 | 0.06 | 1.14% | 5.23 | 5.37 | 179920 | 9544.27 | 1.91% |
| 2024-04-23 | 5.33 | 5.25 | -0.25 | -4.55% | 5.25 | 5.44 | 236457 | 12558.85 | 2.51% |
| 2024-04-22 | 5.25 | 5.50 | 0.17 | 3.19% | 4.89 | 5.55 | 460674 | 24009.44 | 4.88% |
| 2024-04-19 | 5.51 | 5.33 | -0.29 | -5.16% | 5.28 | 5.59 | 373241 | 20160.96 | 3.95% |
| 2024-04-18 | 5.54 | 5.62 | -0.09 | -1.58% | 5.45 | 5.88 | 437835 | 24801.90 | 4.64% |
| 2024-04-17 | 5.41 | 5.71 | -0.21 | -3.55% | 5.40 | 6.03 | 588655 | 33690.62 | 6.24% |
| 2024-04-16 | 6.26 | 5.92 | -0.66 | -10.03% | 5.92 | 6.44 | 407556 | 24778.56 | 4.32% |
| 2024-04-15 | 6.19 | 6.58 | 0.32 | 5.11% | 5.89 | 6.88 | 970218 | 62211.95 | 10.28% |
| 2024-04-12 | 5.68 | 6.26 | 0.57 | 10.02% | 5.58 | 6.26 | 604202 | 36716.23 | 6.40% |
| 2024-04-11 | 5.52 | 5.69 | 0.10 | 1.79% | 5.45 | 5.70 | 146975 | 8233.83 | 1.56% |
| 2024-04-10 | 5.60 | 5.59 | 0.00 | 0.00% | 5.49 | 5.68 | 154677 | 8639.04 | 1.64% |
| 2024-04-09 | 5.31 | 5.59 | 0.24 | 4.49% | 5.30 | 5.60 | 185554 | 10216.16 | 1.97% |
| 2024-04-08 | 5.43 | 5.35 | -0.06 | -1.11% | 5.32 | 5.50 | 100346 | 5449.39 | 1.06% |
| 2024-04-03 | 5.40 | 5.41 | -0.07 | -1.28% | 5.35 | 5.46 | 78640 | 4255.67 | 0.83% |
| 2024-04-02 | 5.44 | 5.48 | 0.06 | 1.11% | 5.42 | 5.60 | 124105 | 6814.85 | 1.31% |
| 2024-04-01 | 5.31 | 5.42 | 0.05 | 0.93% | 5.25 | 5.43 | 88451 | 4727.35 | 0.94% |
| 2024-03-29 | 5.24 | 5.37 | 0.15 | 2.87% | 5.23 | 5.37 | 87690 | 4644.73 | 0.93% |
| 2024-03-28 | 5.21 | 5.22 | 0.03 | 0.58% | 5.13 | 5.28 | 76364 | 3985.19 | 0.81% |
| 2024-03-27 | 5.27 | 5.19 | -0.08 | -1.52% | 5.19 | 5.36 | 66916 | 3526.07 | 0.71% |
| 2024-03-26 | 5.31 | 5.27 | -0.04 | -0.75% | 5.19 | 5.31 | 80398 | 4216.06 | 0.85% |
| 2024-03-25 | 5.44 | 5.31 | -0.16 | -2.93% | 5.30 | 5.45 | 97973 | 5261.16 | 1.04% |
| 2024-03-22 | 5.54 | 5.47 | -0.10 | -1.80% | 5.41 | 5.57 | 112914 | 6202.70 | 1.20% |
| 2024-03-21 | 5.46 | 5.57 | 0.11 | 2.01% | 5.40 | 5.59 | 129432 | 7132.02 | 1.37% |
| 2024-03-20 | 5.36 | 5.46 | 0.06 | 1.11% | 5.35 | 5.53 | 123340 | 6738.10 | 1.31% |
| 2024-03-19 | 5.30 | 5.40 | 0.11 | 2.08% | 5.24 | 5.45 | 150624 | 8057.98 | 1.60% |
| 2024-03-18 | 5.15 | 5.29 | 0.14 | 2.72% | 5.14 | 5.30 | 162407 | 8551.79 | 1.72% |
| 2024-03-15 | 5.11 | 5.15 | 0.00 | 0.00% | 5.06 | 5.20 | 80026 | 4115.52 | 0.85% |
| 2024-03-14 | 5.04 | 5.15 | 0.11 | 2.18% | 5.04 | 5.22 | 149470 | 7685.01 | 1.58% |
| 2024-03-13 | 5.02 | 5.04 | 0.01 | 0.20% | 4.97 | 5.07 | 81862 | 4110.03 | 0.87% |
| 2024-03-12 | 4.93 | 5.03 | 0.10 | 2.03% | 4.91 | 5.08 | 112085 | 5603.49 | 1.19% |
| 2024-03-11 | 4.92 | 4.93 | 0.03 | 0.61% | 4.86 | 4.93 | 66177 | 3245.29 | 0.70% |
| 2024-03-08 | 5.04 | 4.90 | -0.15 | -2.97% | 4.85 | 5.04 | 111465 | 5465.59 | 1.18% |
| 2024-03-07 | 4.87 | 5.05 | 0.16 | 3.27% | 4.85 | 5.20 | 180402 | 9023.29 | 1.91% |
| 2024-03-06 | 4.79 | 4.89 | 0.08 | 1.66% | 4.76 | 4.90 | 83889 | 4054.96 | 0.89% |
| 2024-03-05 | 4.81 | 4.81 | 0.00 | 0.00% | 4.74 | 4.90 | 80263 | 3877.46 | 0.85% |
| 2024-03-04 | 4.81 | 4.81 | 0.00 | 0.00% | 4.72 | 4.83 | 48866 | 2335.22 | 0.52% |
| 2024-03-01 | 4.82 | 4.81 | 0.01 | 0.21% | 4.73 | 4.84 | 64455 | 3087.75 | 0.68% |
| 2024-02-29 | 4.72 | 4.80 | 0.07 | 1.48% | 4.66 | 4.80 | 76748 | 3653.28 | 0.81% |
| 2024-02-28 | 4.93 | 4.73 | -0.21 | -4.25% | 4.71 | 5.05 | 144266 | 7087.42 | 1.53% |
| 2024-02-27 | 4.86 | 4.94 | 0.04 | 0.82% | 4.84 | 4.94 | 82497 | 4046.30 | 0.87% |
| 2024-02-26 | 4.90 | 4.90 | -0.01 | -0.20% | 4.81 | 4.93 | 91954 | 4480.46 | 0.97% |
| 2024-02-23 | 4.95 | 4.91 | -0.02 | -0.41% | 4.83 | 4.96 | 117667 | 5739.30 | 1.25% |
| 2024-02-22 | 4.75 | 4.93 | 0.16 | 3.35% | 4.71 | 5.03 | 168386 | 8235.56 | 1.78% |
| 2024-02-21 | 4.66 | 4.77 | 0.06 | 1.27% | 4.65 | 4.84 | 105367 | 5014.55 | 1.12% |
| 2024-02-20 | 4.69 | 4.71 | 0.03 | 0.64% | 4.59 | 4.76 | 81734 | 3838.76 | 0.87% |
| 2024-02-19 | 4.73 | 4.68 | 0.08 | 1.74% | 4.62 | 4.75 | 109019 | 5099.31 | 1.16% |
| 2024-02-08 | 4.33 | 4.60 | 0.29 | 6.73% | 4.25 | 4.60 | 123838 | 5476.60 | 1.31% |
| 2024-02-07 | 4.43 | 4.31 | -0.06 | -1.37% | 4.27 | 4.48 | 106397 | 4634.08 | 1.13% |
| 2024-02-06 | 4.32 | 4.37 | 0.10 | 2.34% | 4.01 | 4.45 | 114138 | 4855.24 | 1.21% |
| 2024-02-05 | 4.63 | 4.27 | -0.42 | -8.96% | 4.25 | 4.64 | 135197 | 5883.44 | 1.43% |