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 | 5.03 | 5.03 | -0.02 | -0.40% | 4.98 | 5.08 | 101347 | 5096.34 | 1.26% |
| 2024-05-13 | 5.10 | 5.05 | -0.14 | -2.70% | 5.01 | 5.12 | 161208 | 8149.05 | 2.01% |
| 2024-05-10 | 5.06 | 5.19 | 0.12 | 2.37% | 5.01 | 5.25 | 281759 | 14505.49 | 3.51% |
| 2024-05-09 | 4.98 | 5.07 | 0.01 | 0.20% | 4.98 | 5.15 | 178224 | 9023.42 | 2.22% |
| 2024-05-08 | 5.00 | 5.06 | 0.04 | 0.80% | 4.90 | 5.35 | 251198 | 12862.17 | 3.13% |
| 2024-05-07 | 5.00 | 5.02 | 0.02 | 0.40% | 4.92 | 5.07 | 112732 | 5625.61 | 1.41% |
| 2024-05-06 | 5.10 | 5.00 | 0.00 | 0.00% | 4.99 | 5.16 | 119559 | 6060.31 | 1.49% |
| 2024-04-30 | 5.08 | 5.00 | -0.09 | -1.77% | 4.96 | 5.11 | 120980 | 6070.80 | 1.51% |
| 2024-04-29 | 4.75 | 5.09 | 0.24 | 4.95% | 4.75 | 5.10 | 202880 | 10129.67 | 2.53% |
| 2024-04-26 | 4.76 | 4.85 | 0.10 | 2.11% | 4.63 | 4.90 | 115115 | 5489.87 | 1.43% |
| 2024-04-25 | 4.73 | 4.75 | -0.04 | -0.84% | 4.71 | 4.83 | 60770 | 2899.44 | 0.76% |
| 2024-04-24 | 4.78 | 4.79 | 0.03 | 0.63% | 4.75 | 4.84 | 39034 | 1871.13 | 0.49% |
| 2024-04-23 | 4.70 | 4.76 | 0.06 | 1.28% | 4.69 | 4.80 | 51610 | 2456.16 | 0.64% |
| 2024-04-22 | 4.77 | 4.70 | -0.05 | -1.05% | 4.70 | 4.82 | 48990 | 2321.49 | 0.61% |
| 2024-04-19 | 4.75 | 4.75 | 0.00 | 0.00% | 4.70 | 4.81 | 50995 | 2423.35 | 0.64% |
| 2024-04-18 | 4.76 | 4.75 | -0.03 | -0.63% | 4.72 | 4.83 | 57052 | 2726.49 | 0.71% |
| 2024-04-17 | 4.63 | 4.78 | 0.20 | 4.37% | 4.63 | 4.78 | 75629 | 3579.12 | 0.94% |
| 2024-04-16 | 4.76 | 4.58 | -0.24 | -4.98% | 4.56 | 4.78 | 103544 | 4808.90 | 1.29% |
| 2024-04-15 | 4.90 | 4.82 | -0.08 | -1.63% | 4.68 | 4.95 | 99566 | 4813.91 | 1.24% |
| 2024-04-12 | 5.03 | 4.90 | -0.11 | -2.20% | 4.88 | 5.05 | 62933 | 3114.32 | 0.78% |
| 2024-04-11 | 4.99 | 5.01 | 0.00 | 0.00% | 4.90 | 5.06 | 52973 | 2652.36 | 0.66% |
| 2024-04-10 | 5.13 | 5.01 | -0.15 | -2.91% | 4.96 | 5.16 | 86932 | 4382.27 | 1.08% |
| 2024-04-09 | 5.09 | 5.16 | 0.07 | 1.38% | 5.08 | 5.18 | 55551 | 2852.68 | 0.69% |
| 2024-04-08 | 5.22 | 5.09 | -0.15 | -2.86% | 5.08 | 5.24 | 86909 | 4471.36 | 1.08% |
| 2024-04-03 | 5.28 | 5.24 | -0.03 | -0.57% | 5.21 | 5.30 | 62593 | 3278.44 | 0.78% |
| 2024-04-02 | 5.23 | 5.27 | 0.04 | 0.76% | 5.18 | 5.32 | 82082 | 4321.44 | 1.02% |
| 2024-04-01 | 5.16 | 5.23 | 0.09 | 1.75% | 5.15 | 5.23 | 74032 | 3855.78 | 0.92% |
| 2024-03-29 | 5.18 | 5.14 | -0.03 | -0.58% | 5.10 | 5.23 | 65799 | 3384.75 | 0.82% |
| 2024-03-28 | 5.10 | 5.17 | 0.05 | 0.98% | 5.09 | 5.23 | 77143 | 3995.22 | 0.96% |
| 2024-03-27 | 5.35 | 5.12 | -0.20 | -3.76% | 5.12 | 5.36 | 104153 | 5417.07 | 1.30% |
| 2024-03-26 | 5.23 | 5.32 | 0.11 | 2.11% | 5.21 | 5.34 | 93427 | 4930.03 | 1.16% |
| 2024-03-25 | 5.25 | 5.21 | -0.03 | -0.57% | 5.18 | 5.36 | 94092 | 4953.66 | 1.17% |
| 2024-03-22 | 5.33 | 5.24 | -0.12 | -2.24% | 5.18 | 5.34 | 86708 | 4557.40 | 1.08% |
| 2024-03-21 | 5.35 | 5.36 | 0.03 | 0.56% | 5.31 | 5.41 | 90756 | 4866.12 | 1.13% |
| 2024-03-20 | 5.31 | 5.33 | 0.03 | 0.57% | 5.25 | 5.33 | 74853 | 3965.05 | 0.93% |
| 2024-03-19 | 5.31 | 5.30 | -0.03 | -0.56% | 5.29 | 5.35 | 78049 | 4153.94 | 0.97% |
| 2024-03-18 | 5.29 | 5.33 | 0.05 | 0.95% | 5.25 | 5.33 | 72573 | 3837.92 | 0.90% |
| 2024-03-15 | 5.25 | 5.28 | 0.01 | 0.19% | 5.21 | 5.29 | 66773 | 3508.26 | 0.83% |
| 2024-03-14 | 5.25 | 5.27 | 0.02 | 0.38% | 5.22 | 5.33 | 89794 | 4734.20 | 1.12% |
| 2024-03-13 | 5.37 | 5.25 | -0.13 | -2.42% | 5.20 | 5.37 | 125436 | 6598.32 | 1.56% |
| 2024-03-12 | 5.23 | 5.38 | 0.16 | 3.07% | 5.18 | 5.47 | 164669 | 8760.58 | 2.05% |
| 2024-03-11 | 5.13 | 5.22 | 0.07 | 1.36% | 5.08 | 5.22 | 95124 | 4916.09 | 1.19% |
| 2024-03-08 | 5.18 | 5.15 | -0.04 | -0.77% | 5.09 | 5.22 | 69064 | 3551.77 | 0.86% |
| 2024-03-07 | 5.19 | 5.19 | 0.02 | 0.39% | 5.18 | 5.30 | 80235 | 4200.45 | 1.00% |
| 2024-03-06 | 5.13 | 5.17 | 0.03 | 0.58% | 5.11 | 5.23 | 66913 | 3464.59 | 0.83% |
| 2024-03-05 | 5.23 | 5.14 | -0.11 | -2.10% | 5.11 | 5.23 | 81141 | 4188.28 | 1.01% |
| 2024-03-04 | 5.33 | 5.25 | -0.08 | -1.50% | 5.15 | 5.34 | 97034 | 5068.47 | 1.21% |
| 2024-03-01 | 5.34 | 5.33 | -0.01 | -0.19% | 5.27 | 5.41 | 104347 | 5563.30 | 1.30% |
| 2024-02-29 | 5.19 | 5.34 | 0.12 | 2.30% | 5.11 | 5.36 | 122865 | 6486.11 | 1.53% |
| 2024-02-28 | 5.56 | 5.22 | -0.33 | -5.95% | 5.20 | 5.64 | 201257 | 10978.35 | 2.51% |
| 2024-02-27 | 5.39 | 5.55 | 0.16 | 2.97% | 5.28 | 5.63 | 162219 | 8915.53 | 2.02% |
| 2024-02-26 | 5.38 | 5.39 | 0.02 | 0.37% | 5.26 | 5.63 | 155962 | 8465.65 | 1.94% |
| 2024-02-23 | 5.24 | 5.37 | 0.13 | 2.48% | 5.22 | 5.39 | 101613 | 5382.18 | 1.27% |
| 2024-02-22 | 5.20 | 5.24 | 0.04 | 0.77% | 5.12 | 5.26 | 98324 | 5112.47 | 1.23% |
| 2024-02-21 | 5.05 | 5.20 | 0.09 | 1.76% | 5.03 | 5.38 | 140534 | 7335.72 | 1.75% |
| 2024-02-20 | 5.02 | 5.11 | 0.06 | 1.19% | 4.93 | 5.13 | 112681 | 5700.74 | 1.40% |
| 2024-02-19 | 4.94 | 5.05 | 0.15 | 3.06% | 4.86 | 5.08 | 186191 | 9288.10 | 2.32% |
| 2024-02-08 | 4.56 | 4.90 | 0.36 | 7.93% | 4.47 | 4.92 | 243294 | 11417.77 | 3.03% |
| 2024-02-07 | 4.76 | 4.54 | -0.20 | -4.22% | 4.47 | 4.76 | 255250 | 11629.00 | 3.18% |
| 2024-02-06 | 4.80 | 4.74 | -0.10 | -2.07% | 4.42 | 4.88 | 223321 | 10281.83 | 2.78% |
| 2024-02-05 | 5.33 | 4.84 | -0.54 | -10.04% | 4.84 | 5.36 | 217425 | 10695.74 | 2.71% |