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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 5.16 | 5.14 | -0.02 | -0.39% | 5.11 | 5.21 | 46406 | 2397.61 | 0.90% |
| 2024-05-14 | 5.02 | 5.16 | 0.14 | 2.79% | 5.01 | 5.16 | 74915 | 3830.91 | 1.45% |
| 2024-05-13 | 5.10 | 5.02 | -0.12 | -2.33% | 4.99 | 5.13 | 67703 | 3426.04 | 1.31% |
| 2024-05-10 | 5.14 | 5.14 | 0.02 | 0.39% | 5.07 | 5.16 | 49759 | 2550.00 | 0.96% |
| 2024-05-09 | 5.06 | 5.12 | 0.06 | 1.19% | 5.04 | 5.17 | 59223 | 3035.97 | 1.15% |
| 2024-05-08 | 5.12 | 5.06 | -0.04 | -0.78% | 5.04 | 5.14 | 56558 | 2876.86 | 1.09% |
| 2024-05-07 | 5.11 | 5.10 | -0.01 | -0.20% | 5.04 | 5.13 | 46287 | 2355.68 | 0.90% |
| 2024-05-06 | 5.04 | 5.11 | 0.11 | 2.20% | 5.02 | 5.11 | 58027 | 2942.39 | 1.12% |
| 2024-04-30 | 5.03 | 5.00 | -0.05 | -0.99% | 4.93 | 5.08 | 63442 | 3166.15 | 1.23% |
| 2024-04-29 | 4.88 | 5.05 | 0.15 | 3.06% | 4.85 | 5.05 | 89127 | 4443.83 | 1.72% |
| 2024-04-26 | 4.88 | 4.90 | 0.00 | 0.00% | 4.78 | 4.92 | 76224 | 3700.42 | 1.47% |
| 2024-04-25 | 4.83 | 4.90 | 0.07 | 1.45% | 4.80 | 4.94 | 67740 | 3315.35 | 1.31% |
| 2024-04-24 | 4.74 | 4.83 | 0.08 | 1.68% | 4.71 | 4.83 | 55631 | 2660.99 | 1.08% |
| 2024-04-23 | 4.70 | 4.75 | 0.04 | 0.85% | 4.70 | 4.78 | 53321 | 2528.10 | 1.03% |
| 2024-04-22 | 4.80 | 4.71 | -0.14 | -2.89% | 4.70 | 4.89 | 86412 | 4101.63 | 1.67% |
| 2024-04-19 | 4.79 | 4.85 | 0.00 | 0.00% | 4.71 | 4.95 | 117570 | 5693.76 | 2.27% |
| 2024-04-18 | 5.00 | 4.85 | -0.18 | -3.58% | 4.84 | 5.04 | 157595 | 7743.54 | 3.05% |
| 2024-04-17 | 4.90 | 5.03 | 0.19 | 3.93% | 4.85 | 5.05 | 186360 | 9266.34 | 3.60% |
| 2024-04-16 | 5.13 | 4.84 | -0.54 | -10.04% | 4.84 | 5.15 | 231842 | 11308.72 | 4.48% |
| 2024-04-15 | 5.60 | 5.38 | -0.60 | -10.03% | 5.38 | 5.69 | 353946 | 19259.40 | 6.84% |
| 2024-04-12 | 5.82 | 5.98 | 0.16 | 2.75% | 5.69 | 6.18 | 500743 | 29551.09 | 9.68% |
| 2024-04-11 | 5.79 | 5.82 | -0.14 | -2.35% | 5.59 | 5.99 | 486770 | 27897.66 | 9.41% |
| 2024-04-10 | 5.56 | 5.96 | 0.54 | 9.96% | 5.52 | 5.96 | 431406 | 25256.15 | 8.34% |
| 2024-04-09 | 5.33 | 5.42 | 0.13 | 2.46% | 5.25 | 5.45 | 49315 | 2646.67 | 0.95% |
| 2024-04-08 | 5.40 | 5.29 | -0.12 | -2.22% | 5.28 | 5.46 | 51663 | 2782.32 | 1.00% |
| 2024-04-03 | 5.40 | 5.41 | 0.02 | 0.37% | 5.34 | 5.46 | 46255 | 2500.48 | 0.89% |
| 2024-04-02 | 5.33 | 5.39 | 0.04 | 0.75% | 5.33 | 5.42 | 46200 | 2490.02 | 0.89% |
| 2024-04-01 | 5.24 | 5.35 | 0.12 | 2.29% | 5.17 | 5.35 | 42611 | 2259.54 | 0.82% |
| 2024-03-29 | 5.19 | 5.23 | 0.09 | 1.75% | 5.09 | 5.24 | 54996 | 2835.22 | 1.06% |
| 2024-03-28 | 5.06 | 5.14 | 0.08 | 1.58% | 5.04 | 5.19 | 45300 | 2319.95 | 0.88% |
| 2024-03-27 | 5.21 | 5.06 | -0.15 | -2.88% | 5.04 | 5.24 | 53105 | 2732.27 | 1.03% |
| 2024-03-26 | 5.23 | 5.21 | -0.04 | -0.76% | 5.11 | 5.29 | 52596 | 2732.00 | 1.02% |
| 2024-03-25 | 5.34 | 5.25 | -0.09 | -1.69% | 5.23 | 5.39 | 59078 | 3141.87 | 1.14% |
| 2024-03-22 | 5.40 | 5.34 | -0.07 | -1.29% | 5.28 | 5.43 | 47398 | 2537.54 | 0.92% |
| 2024-03-21 | 5.38 | 5.41 | 0.06 | 1.12% | 5.31 | 5.43 | 40309 | 2170.20 | 0.78% |
| 2024-03-20 | 5.31 | 5.35 | 0.06 | 1.13% | 5.28 | 5.35 | 37903 | 2017.02 | 0.73% |
| 2024-03-19 | 5.38 | 5.29 | -0.05 | -0.94% | 5.28 | 5.38 | 42447 | 2259.34 | 0.82% |
| 2024-03-18 | 5.27 | 5.34 | 0.09 | 1.71% | 5.24 | 5.34 | 51231 | 2711.48 | 0.99% |
| 2024-03-15 | 5.15 | 5.25 | 0.10 | 1.94% | 5.12 | 5.26 | 57223 | 2969.59 | 1.11% |
| 2024-03-14 | 5.10 | 5.15 | 0.03 | 0.59% | 5.08 | 5.18 | 61525 | 3163.32 | 1.19% |
| 2024-03-13 | 5.16 | 5.12 | -0.04 | -0.78% | 5.05 | 5.20 | 52023 | 2654.44 | 1.01% |
| 2024-03-12 | 5.05 | 5.16 | 0.11 | 2.18% | 5.02 | 5.17 | 64491 | 3297.55 | 1.25% |
| 2024-03-11 | 4.99 | 5.05 | 0.08 | 1.61% | 4.97 | 5.05 | 43413 | 2179.33 | 0.84% |
| 2024-03-08 | 5.01 | 4.97 | -0.06 | -1.19% | 4.93 | 5.06 | 53932 | 2686.93 | 1.04% |
| 2024-03-07 | 5.00 | 5.03 | 0.06 | 1.21% | 4.96 | 5.16 | 75806 | 3843.24 | 1.47% |
| 2024-03-06 | 4.93 | 4.97 | 0.05 | 1.02% | 4.89 | 5.01 | 49227 | 2441.50 | 0.95% |
| 2024-03-05 | 5.05 | 4.92 | -0.14 | -2.77% | 4.89 | 5.05 | 61495 | 3044.96 | 1.19% |
| 2024-03-04 | 5.14 | 5.06 | -0.09 | -1.75% | 4.96 | 5.17 | 57587 | 2895.50 | 1.11% |
| 2024-03-01 | 5.10 | 5.15 | 0.06 | 1.18% | 5.07 | 5.19 | 60789 | 3109.92 | 1.18% |
| 2024-02-29 | 4.86 | 5.09 | 0.18 | 3.67% | 4.86 | 5.13 | 74678 | 3772.49 | 1.44% |
| 2024-02-28 | 5.30 | 4.91 | -0.40 | -7.53% | 4.90 | 5.43 | 111528 | 5778.07 | 2.16% |
| 2024-02-27 | 5.14 | 5.31 | 0.14 | 2.71% | 5.12 | 5.33 | 70480 | 3702.88 | 1.36% |
| 2024-02-26 | 5.14 | 5.17 | 0.03 | 0.58% | 5.08 | 5.25 | 64625 | 3341.48 | 1.25% |
| 2024-02-23 | 5.01 | 5.14 | 0.15 | 3.01% | 4.98 | 5.15 | 69813 | 3528.45 | 1.35% |
| 2024-02-22 | 4.91 | 4.99 | 0.08 | 1.63% | 4.86 | 5.00 | 62999 | 3113.43 | 1.22% |
| 2024-02-21 | 4.77 | 4.91 | 0.09 | 1.87% | 4.75 | 5.04 | 79376 | 3908.93 | 1.53% |
| 2024-02-20 | 4.81 | 4.82 | -0.01 | -0.21% | 4.72 | 4.83 | 52026 | 2488.54 | 1.01% |
| 2024-02-19 | 4.76 | 4.83 | 0.08 | 1.68% | 4.70 | 4.91 | 100542 | 4834.25 | 1.94% |
| 2024-02-08 | 4.31 | 4.75 | 0.43 | 9.95% | 4.22 | 4.75 | 153501 | 6838.62 | 2.97% |
| 2024-02-07 | 4.57 | 4.32 | -0.26 | -5.68% | 4.28 | 4.57 | 144573 | 6307.94 | 2.80% |
| 2024-02-06 | 4.50 | 4.58 | -0.06 | -1.29% | 4.22 | 4.77 | 153710 | 6804.36 | 2.97% |