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 | 5.24 | 5.22 | -0.05 | -0.95% | 5.18 | 5.28 | 230551 | 12053.26 | 1.31% |
| 2024-05-10 | 5.31 | 5.27 | -0.03 | -0.57% | 5.22 | 5.34 | 245236 | 12950.82 | 1.40% |
| 2024-05-09 | 5.28 | 5.30 | 0.03 | 0.57% | 5.27 | 5.33 | 178321 | 9449.24 | 1.02% |
| 2024-05-08 | 5.38 | 5.27 | -0.10 | -1.86% | 5.25 | 5.38 | 240854 | 12745.74 | 1.37% |
| 2024-05-07 | 5.36 | 5.37 | -0.01 | -0.19% | 5.33 | 5.47 | 287810 | 15521.14 | 1.64% |
| 2024-05-06 | 5.39 | 5.38 | 0.09 | 1.70% | 5.34 | 5.42 | 266189 | 14321.86 | 1.52% |
| 2024-04-30 | 5.36 | 5.29 | -0.05 | -0.94% | 5.25 | 5.36 | 250762 | 13279.31 | 1.43% |
| 2024-04-29 | 5.32 | 5.34 | 0.07 | 1.33% | 5.28 | 5.40 | 397164 | 21195.57 | 2.26% |
| 2024-04-26 | 5.16 | 5.27 | 0.14 | 2.73% | 5.08 | 5.29 | 444979 | 23138.38 | 2.54% |
| 2024-04-25 | 5.16 | 5.13 | -0.05 | -0.97% | 5.11 | 5.19 | 215965 | 11102.29 | 1.23% |
| 2024-04-24 | 5.03 | 5.18 | 0.16 | 3.19% | 5.02 | 5.19 | 268529 | 13743.62 | 1.53% |
| 2024-04-23 | 5.04 | 5.02 | 0.01 | 0.20% | 5.01 | 5.09 | 183605 | 9262.00 | 1.05% |
| 2024-04-22 | 4.99 | 5.01 | -0.02 | -0.40% | 4.94 | 5.11 | 220310 | 11073.46 | 1.26% |
| 2024-04-19 | 5.06 | 5.03 | -0.04 | -0.79% | 4.98 | 5.10 | 221538 | 11148.63 | 1.26% |
| 2024-04-18 | 5.07 | 5.07 | -0.03 | -0.59% | 5.02 | 5.15 | 277480 | 14123.12 | 1.58% |
| 2024-04-17 | 4.98 | 5.10 | 0.19 | 3.87% | 4.98 | 5.12 | 342858 | 17348.56 | 1.95% |
| 2024-04-16 | 5.07 | 4.91 | -0.18 | -3.54% | 4.90 | 5.13 | 361094 | 18069.94 | 2.06% |
| 2024-04-15 | 5.14 | 5.09 | -0.04 | -0.78% | 5.00 | 5.17 | 308931 | 15724.29 | 1.76% |
| 2024-04-12 | 5.15 | 5.13 | -0.03 | -0.58% | 5.10 | 5.22 | 201003 | 10364.82 | 1.15% |
| 2024-04-11 | 5.08 | 5.16 | 0.04 | 0.78% | 5.05 | 5.24 | 213890 | 11046.03 | 1.22% |
| 2024-04-10 | 5.23 | 5.12 | -0.11 | -2.10% | 5.05 | 5.24 | 247054 | 12666.26 | 1.41% |
| 2024-04-09 | 5.24 | 5.23 | 0.01 | 0.19% | 5.21 | 5.28 | 186492 | 9765.20 | 1.06% |
| 2024-04-08 | 5.36 | 5.22 | -0.17 | -3.15% | 5.20 | 5.36 | 234000 | 12336.67 | 1.33% |
| 2024-04-03 | 5.56 | 5.39 | -0.17 | -3.06% | 5.36 | 5.58 | 280838 | 15188.20 | 1.60% |
| 2024-04-02 | 5.56 | 5.56 | -0.03 | -0.54% | 5.46 | 5.58 | 239239 | 13229.32 | 1.36% |
| 2024-04-01 | 5.42 | 5.59 | 0.21 | 3.90% | 5.41 | 5.60 | 266423 | 14728.28 | 1.52% |
| 2024-03-29 | 5.37 | 5.38 | 0.03 | 0.56% | 5.24 | 5.38 | 184812 | 9821.57 | 1.05% |
| 2024-03-28 | 5.18 | 5.35 | 0.19 | 3.68% | 5.15 | 5.42 | 275493 | 14605.19 | 1.57% |
| 2024-03-27 | 5.45 | 5.16 | -0.28 | -5.15% | 5.16 | 5.45 | 229817 | 12138.36 | 1.31% |
| 2024-03-26 | 5.54 | 5.44 | -0.10 | -1.81% | 5.35 | 5.56 | 232279 | 12688.94 | 1.32% |
| 2024-03-25 | 5.68 | 5.54 | -0.14 | -2.46% | 5.53 | 5.72 | 237725 | 13411.59 | 1.35% |
| 2024-03-22 | 5.72 | 5.68 | -0.05 | -0.87% | 5.58 | 5.75 | 235737 | 13360.15 | 1.34% |
| 2024-03-21 | 5.77 | 5.73 | -0.03 | -0.52% | 5.71 | 5.82 | 215697 | 12419.51 | 1.23% |
| 2024-03-20 | 5.66 | 5.76 | 0.10 | 1.77% | 5.65 | 5.76 | 248529 | 14196.95 | 1.42% |
| 2024-03-19 | 5.68 | 5.66 | -0.04 | -0.70% | 5.66 | 5.72 | 170558 | 9711.56 | 0.97% |
| 2024-03-18 | 5.64 | 5.70 | 0.06 | 1.06% | 5.63 | 5.71 | 240954 | 13664.98 | 1.37% |
| 2024-03-15 | 5.58 | 5.64 | 0.03 | 0.53% | 5.53 | 5.64 | 201521 | 11239.78 | 1.15% |
| 2024-03-14 | 5.68 | 5.61 | -0.10 | -1.75% | 5.53 | 5.70 | 274898 | 15457.49 | 1.57% |
| 2024-03-13 | 5.63 | 5.71 | 0.07 | 1.24% | 5.62 | 5.77 | 334594 | 19104.59 | 1.91% |
| 2024-03-12 | 5.60 | 5.64 | 0.06 | 1.08% | 5.56 | 5.72 | 313566 | 17650.96 | 1.79% |
| 2024-03-11 | 5.48 | 5.58 | 0.14 | 2.57% | 5.42 | 5.58 | 278059 | 15340.27 | 1.58% |
| 2024-03-08 | 5.37 | 5.44 | 0.07 | 1.30% | 5.33 | 5.46 | 199758 | 10773.72 | 1.14% |
| 2024-03-07 | 5.52 | 5.37 | -0.14 | -2.54% | 5.37 | 5.58 | 234125 | 12803.56 | 1.33% |
| 2024-03-06 | 5.48 | 5.51 | -0.01 | -0.18% | 5.40 | 5.58 | 277512 | 15235.32 | 1.58% |
| 2024-03-05 | 5.58 | 5.52 | -0.11 | -1.95% | 5.48 | 5.65 | 291423 | 16174.32 | 1.66% |
| 2024-03-04 | 5.66 | 5.63 | -0.01 | -0.18% | 5.51 | 5.69 | 393878 | 22057.63 | 2.24% |
| 2024-03-01 | 5.64 | 5.64 | 0.12 | 2.17% | 5.52 | 5.71 | 451481 | 25304.04 | 2.57% |
| 2024-02-29 | 5.27 | 5.52 | 0.25 | 4.74% | 5.25 | 5.52 | 260779 | 14193.74 | 1.49% |
| 2024-02-28 | 5.61 | 5.27 | -0.33 | -5.89% | 5.26 | 5.71 | 401540 | 22094.39 | 2.29% |
| 2024-02-27 | 5.39 | 5.60 | 0.17 | 3.13% | 5.35 | 5.61 | 281788 | 15462.98 | 1.61% |
| 2024-02-26 | 5.38 | 5.43 | 0.07 | 1.31% | 5.35 | 5.54 | 297641 | 16199.31 | 1.70% |
| 2024-02-23 | 5.37 | 5.36 | 0.06 | 1.13% | 5.24 | 5.39 | 259470 | 13765.06 | 1.48% |
| 2024-02-22 | 5.27 | 5.30 | 0.16 | 3.11% | 5.21 | 5.33 | 250615 | 13209.75 | 1.43% |
| 2024-02-21 | 5.07 | 5.14 | 0.02 | 0.39% | 5.03 | 5.30 | 259608 | 13483.43 | 1.48% |
| 2024-02-20 | 5.08 | 5.12 | 0.00 | 0.00% | 5.00 | 5.14 | 200247 | 10155.91 | 1.14% |
| 2024-02-19 | 5.24 | 5.12 | -0.09 | -1.73% | 5.05 | 5.32 | 298527 | 15398.93 | 1.70% |
| 2024-02-08 | 5.02 | 5.21 | 0.20 | 3.99% | 5.02 | 5.37 | 407266 | 21479.08 | 2.32% |
| 2024-02-07 | 4.77 | 5.01 | 0.29 | 6.14% | 4.76 | 5.02 | 312188 | 15443.04 | 1.78% |
| 2024-02-06 | 4.30 | 4.72 | 0.41 | 9.51% | 4.22 | 4.74 | 337462 | 15424.90 | 1.92% |
| 2024-02-05 | 4.46 | 4.31 | -0.24 | -5.27% | 4.10 | 4.59 | 332738 | 14326.10 | 1.90% |