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 | 5.28 | 5.36 | 0.05 | 0.94% | 5.22 | 5.39 | 292439 | 15596.32 | 1.63% |
| 2024-05-10 | 5.34 | 5.31 | -0.02 | -0.38% | 5.26 | 5.36 | 207993 | 11036.79 | 1.16% |
| 2024-05-09 | 5.31 | 5.33 | 0.06 | 1.14% | 5.28 | 5.38 | 239037 | 12764.78 | 1.34% |
| 2024-05-08 | 5.40 | 5.27 | -0.12 | -2.23% | 5.26 | 5.41 | 309912 | 16424.42 | 1.73% |
| 2024-05-07 | 5.46 | 5.39 | -0.08 | -1.46% | 5.36 | 5.46 | 367434 | 19833.56 | 2.05% |
| 2024-05-06 | 5.40 | 5.47 | 0.11 | 2.05% | 5.40 | 5.50 | 415658 | 22692.51 | 2.32% |
| 2024-04-30 | 5.30 | 5.36 | 0.05 | 0.94% | 5.28 | 5.40 | 363665 | 19448.24 | 2.03% |
| 2024-04-29 | 5.30 | 5.31 | 0.01 | 0.19% | 5.25 | 5.36 | 357596 | 18970.35 | 2.00% |
| 2024-04-26 | 5.17 | 5.30 | 0.13 | 2.51% | 5.14 | 5.31 | 465289 | 24451.75 | 2.60% |
| 2024-04-25 | 5.15 | 5.17 | 0.02 | 0.39% | 5.11 | 5.19 | 245892 | 12687.29 | 1.37% |
| 2024-04-24 | 5.05 | 5.15 | 0.08 | 1.58% | 4.97 | 5.15 | 270686 | 13773.21 | 1.51% |
| 2024-04-23 | 5.16 | 5.07 | 0.04 | 0.80% | 5.05 | 5.21 | 359005 | 18424.26 | 2.01% |
| 2024-04-22 | 5.06 | 5.03 | -0.04 | -0.79% | 4.97 | 5.10 | 155180 | 7817.39 | 0.87% |
| 2024-04-19 | 5.05 | 5.07 | -0.03 | -0.59% | 5.04 | 5.15 | 167868 | 8538.58 | 0.94% |
| 2024-04-18 | 5.08 | 5.10 | 0.01 | 0.20% | 5.03 | 5.17 | 220897 | 11282.74 | 1.23% |
| 2024-04-17 | 4.88 | 5.09 | 0.26 | 5.38% | 4.88 | 5.09 | 252096 | 12599.10 | 1.41% |
| 2024-04-16 | 4.99 | 4.83 | -0.20 | -3.98% | 4.82 | 5.04 | 268462 | 13169.85 | 1.50% |
| 2024-04-15 | 5.06 | 5.03 | -0.03 | -0.59% | 4.95 | 5.13 | 238034 | 11993.25 | 1.33% |
| 2024-04-12 | 5.10 | 5.06 | -0.05 | -0.98% | 5.04 | 5.13 | 148501 | 7557.72 | 0.83% |
| 2024-04-11 | 5.09 | 5.11 | -0.02 | -0.39% | 5.05 | 5.19 | 236859 | 12144.27 | 1.32% |
| 2024-04-10 | 5.16 | 5.13 | -0.07 | -1.35% | 5.09 | 5.21 | 218794 | 11240.41 | 1.22% |
| 2024-04-09 | 5.05 | 5.20 | 0.14 | 2.77% | 5.05 | 5.22 | 345838 | 17869.80 | 1.93% |
| 2024-04-08 | 5.14 | 5.06 | -0.08 | -1.56% | 5.06 | 5.17 | 183386 | 9373.33 | 1.02% |
| 2024-04-03 | 5.15 | 5.14 | -0.04 | -0.77% | 5.13 | 5.21 | 168956 | 8724.15 | 0.94% |
| 2024-04-02 | 5.18 | 5.18 | 0.00 | 0.00% | 5.13 | 5.20 | 217294 | 11235.87 | 1.21% |
| 2024-04-01 | 5.05 | 5.18 | 0.12 | 2.37% | 5.05 | 5.18 | 218264 | 11239.95 | 1.22% |
| 2024-03-29 | 4.99 | 5.06 | 0.07 | 1.40% | 4.98 | 5.06 | 150821 | 7576.12 | 0.84% |
| 2024-03-28 | 4.87 | 4.99 | 0.09 | 1.84% | 4.87 | 5.06 | 178061 | 8895.93 | 1.00% |
| 2024-03-27 | 5.05 | 4.90 | -0.17 | -3.35% | 4.89 | 5.07 | 195404 | 9723.53 | 1.09% |
| 2024-03-26 | 5.01 | 5.07 | 0.06 | 1.20% | 4.98 | 5.08 | 217858 | 10946.93 | 1.22% |
| 2024-03-25 | 5.11 | 5.01 | -0.15 | -2.91% | 5.01 | 5.16 | 226890 | 11555.00 | 1.27% |
| 2024-03-22 | 5.15 | 5.16 | -0.03 | -0.58% | 5.09 | 5.22 | 282827 | 14560.45 | 1.58% |
| 2024-03-21 | 5.21 | 5.19 | 0.00 | 0.00% | 5.13 | 5.23 | 302836 | 15662.70 | 1.69% |
| 2024-03-20 | 5.04 | 5.19 | 0.13 | 2.57% | 5.03 | 5.22 | 402793 | 20788.84 | 2.25% |
| 2024-03-19 | 5.02 | 5.06 | 0.02 | 0.40% | 4.99 | 5.14 | 294221 | 14949.08 | 1.64% |
| 2024-03-18 | 4.93 | 5.04 | 0.12 | 2.44% | 4.92 | 5.04 | 277536 | 13878.85 | 1.55% |
| 2024-03-15 | 4.85 | 4.92 | 0.05 | 1.03% | 4.84 | 4.92 | 160000 | 7809.76 | 0.89% |
| 2024-03-14 | 4.87 | 4.87 | 0.00 | 0.00% | 4.83 | 4.92 | 175069 | 8536.57 | 0.98% |
| 2024-03-13 | 4.88 | 4.87 | -0.02 | -0.41% | 4.84 | 4.91 | 169825 | 8278.90 | 0.95% |
| 2024-03-12 | 4.90 | 4.89 | -0.02 | -0.41% | 4.86 | 4.93 | 232954 | 11385.11 | 1.30% |
| 2024-03-11 | 4.83 | 4.91 | 0.08 | 1.66% | 4.80 | 4.91 | 184386 | 8959.86 | 1.03% |
| 2024-03-08 | 4.82 | 4.83 | 0.01 | 0.21% | 4.78 | 4.86 | 127031 | 6111.99 | 0.71% |
| 2024-03-07 | 4.88 | 4.82 | -0.06 | -1.23% | 4.81 | 4.93 | 203743 | 9928.01 | 1.14% |
| 2024-03-06 | 4.78 | 4.88 | 0.08 | 1.67% | 4.77 | 4.92 | 238055 | 11567.95 | 1.33% |
| 2024-03-05 | 4.83 | 4.80 | -0.06 | -1.23% | 4.77 | 4.86 | 248889 | 11955.09 | 1.39% |
| 2024-03-04 | 5.00 | 4.86 | -0.15 | -2.99% | 4.81 | 5.00 | 434574 | 21197.02 | 2.43% |
| 2024-03-01 | 5.08 | 5.01 | 0.10 | 2.04% | 4.98 | 5.25 | 684363 | 34715.44 | 3.82% |
| 2024-02-29 | 4.67 | 4.91 | 0.21 | 4.47% | 4.65 | 4.93 | 397087 | 19236.02 | 2.22% |
| 2024-02-28 | 4.82 | 4.70 | -0.12 | -2.49% | 4.69 | 4.90 | 338372 | 16273.24 | 1.89% |
| 2024-02-27 | 4.68 | 4.82 | 0.12 | 2.55% | 4.66 | 4.82 | 227715 | 10806.35 | 1.27% |
| 2024-02-26 | 4.74 | 4.70 | 0.02 | 0.43% | 4.68 | 4.77 | 268438 | 12709.70 | 1.50% |
| 2024-02-23 | 4.65 | 4.68 | 0.04 | 0.86% | 4.59 | 4.68 | 206986 | 9603.45 | 1.16% |
| 2024-02-22 | 4.63 | 4.64 | 0.01 | 0.22% | 4.59 | 4.66 | 196929 | 9100.56 | 1.10% |
| 2024-02-21 | 4.54 | 4.63 | 0.05 | 1.09% | 4.52 | 4.73 | 253467 | 11771.82 | 1.42% |
| 2024-02-20 | 4.60 | 4.58 | 0.00 | 0.00% | 4.51 | 4.60 | 187009 | 8533.50 | 1.05% |
| 2024-02-19 | 4.73 | 4.58 | -0.12 | -2.55% | 4.54 | 4.75 | 319375 | 14692.09 | 1.78% |
| 2024-02-08 | 4.43 | 4.70 | 0.25 | 5.62% | 4.42 | 4.77 | 416238 | 19523.38 | 2.32% |
| 2024-02-07 | 4.20 | 4.45 | 0.25 | 5.95% | 4.20 | 4.55 | 423016 | 18621.55 | 2.35% |
| 2024-02-06 | 3.78 | 4.20 | 0.38 | 9.95% | 3.75 | 4.20 | 358350 | 14415.46 | 1.99% |
| 2024-02-05 | 4.01 | 3.82 | -0.20 | -4.98% | 3.71 | 4.03 | 356618 | 13802.95 | 1.98% |