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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 4.97 | 4.99 | 0.03 | 0.60% | 4.93 | 5.00 | 111290 | 5518.70 | 1.11% |
| 2024-05-16 | 5.01 | 4.96 | -0.03 | -0.60% | 4.95 | 5.04 | 105400 | 5260.09 | 1.05% |
| 2024-05-15 | 5.08 | 4.99 | -0.07 | -1.38% | 4.98 | 5.09 | 117279 | 5877.06 | 1.17% |
| 2024-05-14 | 5.04 | 5.06 | 0.04 | 0.80% | 5.03 | 5.12 | 125766 | 6381.98 | 1.25% |
| 2024-05-13 | 5.09 | 5.02 | -0.09 | -1.76% | 4.98 | 5.09 | 173864 | 8723.83 | 1.73% |
| 2024-05-10 | 5.23 | 5.11 | -0.11 | -2.11% | 5.08 | 5.24 | 182080 | 9327.73 | 1.81% |
| 2024-05-09 | 5.16 | 5.22 | 0.06 | 1.16% | 5.15 | 5.26 | 119991 | 6266.16 | 1.20% |
| 2024-05-08 | 5.32 | 5.16 | -0.15 | -2.82% | 5.15 | 5.32 | 150709 | 7862.72 | 1.50% |
| 2024-05-07 | 5.32 | 5.31 | -0.01 | -0.19% | 5.25 | 5.32 | 125525 | 6639.98 | 1.25% |
| 2024-05-06 | 5.18 | 5.32 | 0.18 | 3.50% | 5.18 | 5.33 | 264705 | 14008.81 | 2.64% |
| 2024-04-30 | 5.19 | 5.14 | -0.06 | -1.15% | 5.10 | 5.22 | 203477 | 10459.08 | 2.03% |
| 2024-04-29 | 5.15 | 5.20 | 0.05 | 0.97% | 5.05 | 5.25 | 284523 | 14655.00 | 2.83% |
| 2024-04-26 | 5.00 | 5.15 | 0.19 | 3.83% | 4.98 | 5.16 | 392224 | 20005.39 | 3.91% |
| 2024-04-25 | 5.46 | 5.19 | -0.42 | -7.49% | 5.09 | 5.48 | 498974 | 25969.80 | 4.97% |
| 2024-04-24 | 5.51 | 5.61 | 0.12 | 2.19% | 5.47 | 5.62 | 157584 | 8771.57 | 1.57% |
| 2024-04-23 | 5.50 | 5.49 | -0.05 | -0.90% | 5.45 | 5.57 | 124786 | 6864.55 | 1.24% |
| 2024-04-22 | 5.54 | 5.54 | 0.03 | 0.54% | 5.41 | 5.60 | 165479 | 9152.42 | 1.65% |
| 2024-04-19 | 5.52 | 5.51 | 0.03 | 0.55% | 5.45 | 5.59 | 142580 | 7864.24 | 1.42% |
| 2024-04-18 | 5.45 | 5.48 | 0.04 | 0.74% | 5.37 | 5.59 | 183436 | 10093.47 | 1.83% |
| 2024-04-17 | 5.12 | 5.44 | 0.38 | 7.51% | 5.11 | 5.44 | 181434 | 9621.39 | 1.81% |
| 2024-04-16 | 5.43 | 5.06 | -0.36 | -6.64% | 5.05 | 5.43 | 284021 | 14672.11 | 2.83% |
| 2024-04-15 | 5.50 | 5.42 | -0.03 | -0.55% | 5.31 | 5.56 | 214808 | 11694.63 | 2.14% |
| 2024-04-12 | 5.57 | 5.45 | -0.08 | -1.45% | 5.44 | 5.59 | 100899 | 5559.93 | 1.01% |
| 2024-04-11 | 5.46 | 5.53 | 0.06 | 1.10% | 5.41 | 5.61 | 128520 | 7105.05 | 1.28% |
| 2024-04-10 | 5.54 | 5.47 | -0.08 | -1.44% | 5.41 | 5.59 | 125096 | 6879.60 | 1.25% |
| 2024-04-09 | 5.50 | 5.55 | 0.06 | 1.09% | 5.48 | 5.56 | 99687 | 5503.99 | 0.99% |
| 2024-04-08 | 5.54 | 5.49 | -0.07 | -1.26% | 5.48 | 5.61 | 110150 | 6100.54 | 1.10% |
| 2024-04-03 | 5.60 | 5.56 | -0.07 | -1.24% | 5.51 | 5.62 | 112526 | 6255.39 | 1.12% |
| 2024-04-02 | 5.64 | 5.63 | 0.00 | 0.00% | 5.56 | 5.66 | 122459 | 6877.15 | 1.22% |
| 2024-04-01 | 5.51 | 5.63 | 0.13 | 2.36% | 5.50 | 5.63 | 174044 | 9719.29 | 1.73% |
| 2024-03-29 | 5.44 | 5.50 | 0.07 | 1.29% | 5.39 | 5.50 | 116303 | 6333.82 | 1.16% |
| 2024-03-28 | 5.31 | 5.43 | 0.11 | 2.07% | 5.30 | 5.49 | 166962 | 9047.51 | 1.66% |
| 2024-03-27 | 5.47 | 5.32 | -0.14 | -2.56% | 5.30 | 5.48 | 167856 | 9066.67 | 1.67% |
| 2024-03-26 | 5.44 | 5.46 | 0.04 | 0.74% | 5.37 | 5.49 | 152064 | 8270.04 | 1.51% |
| 2024-03-25 | 5.56 | 5.42 | -0.15 | -2.69% | 5.40 | 5.58 | 191434 | 10548.74 | 1.91% |
| 2024-03-22 | 5.59 | 5.57 | -0.04 | -0.71% | 5.48 | 5.60 | 177196 | 9809.63 | 1.77% |
| 2024-03-21 | 5.63 | 5.61 | -0.02 | -0.36% | 5.51 | 5.66 | 192202 | 10755.21 | 1.91% |
| 2024-03-20 | 5.69 | 5.63 | -0.05 | -0.88% | 5.54 | 5.74 | 288796 | 16198.56 | 2.88% |
| 2024-03-19 | 5.77 | 5.68 | -0.10 | -1.73% | 5.66 | 5.77 | 195520 | 11125.31 | 1.95% |
| 2024-03-18 | 5.70 | 5.78 | 0.10 | 1.76% | 5.70 | 5.80 | 190431 | 10949.05 | 1.90% |
| 2024-03-15 | 5.60 | 5.68 | 0.11 | 1.97% | 5.54 | 5.69 | 124783 | 7020.98 | 1.24% |
| 2024-03-14 | 5.61 | 5.57 | -0.02 | -0.36% | 5.50 | 5.69 | 129454 | 7240.65 | 1.29% |
| 2024-03-13 | 5.57 | 5.59 | 0.04 | 0.72% | 5.52 | 5.65 | 167384 | 9348.39 | 1.67% |
| 2024-03-12 | 5.49 | 5.55 | 0.08 | 1.46% | 5.46 | 5.57 | 159083 | 8792.08 | 1.58% |
| 2024-03-11 | 5.36 | 5.47 | 0.10 | 1.86% | 5.33 | 5.47 | 130422 | 7053.98 | 1.30% |
| 2024-03-08 | 5.35 | 5.37 | 0.03 | 0.56% | 5.31 | 5.42 | 120878 | 6474.45 | 1.20% |
| 2024-03-07 | 5.40 | 5.34 | -0.04 | -0.74% | 5.34 | 5.48 | 136488 | 7384.55 | 1.36% |
| 2024-03-06 | 5.33 | 5.38 | 0.06 | 1.13% | 5.32 | 5.43 | 152972 | 8216.33 | 1.52% |
| 2024-03-05 | 5.34 | 5.32 | -0.05 | -0.93% | 5.29 | 5.39 | 121771 | 6502.30 | 1.21% |
| 2024-03-04 | 5.39 | 5.37 | -0.04 | -0.74% | 5.30 | 5.43 | 127598 | 6822.49 | 1.27% |
| 2024-03-01 | 5.40 | 5.41 | -0.01 | -0.18% | 5.32 | 5.48 | 193580 | 10416.47 | 1.93% |
| 2024-02-29 | 5.16 | 5.42 | 0.25 | 4.84% | 5.14 | 5.42 | 187770 | 10017.38 | 1.87% |
| 2024-02-28 | 5.47 | 5.17 | -0.31 | -5.66% | 5.17 | 5.53 | 278233 | 14939.06 | 2.77% |
| 2024-02-27 | 5.39 | 5.48 | 0.09 | 1.67% | 5.34 | 5.48 | 199815 | 10849.16 | 1.99% |
| 2024-02-26 | 5.30 | 5.39 | 0.20 | 3.85% | 5.23 | 5.46 | 276765 | 14802.09 | 2.76% |
| 2024-02-23 | 5.08 | 5.19 | 0.12 | 2.37% | 5.02 | 5.21 | 181057 | 9248.19 | 1.80% |
| 2024-02-22 | 5.00 | 5.07 | 0.07 | 1.40% | 4.98 | 5.08 | 152480 | 7687.54 | 1.52% |
| 2024-02-21 | 4.91 | 5.00 | 0.06 | 1.21% | 4.86 | 5.18 | 266678 | 13428.05 | 2.66% |
| 2024-02-20 | 4.94 | 4.94 | -0.02 | -0.40% | 4.85 | 4.95 | 198151 | 9693.82 | 1.97% |
| 2024-02-19 | 5.11 | 4.96 | -0.14 | -2.75% | 4.86 | 5.17 | 372947 | 18498.46 | 3.72% |