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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 5.19 | 5.11 | -0.08 | -1.54% | 5.07 | 5.20 | 195823 | 10027.21 | 3.06% |
| 2024-05-20 | 5.28 | 5.19 | -0.09 | -1.70% | 5.13 | 5.29 | 301197 | 15624.63 | 4.71% |
| 2024-05-17 | 5.18 | 5.28 | 0.10 | 1.93% | 5.09 | 5.29 | 316472 | 16532.39 | 4.95% |
| 2024-05-16 | 5.07 | 5.18 | 0.10 | 1.97% | 5.05 | 5.22 | 309996 | 16029.61 | 4.85% |
| 2024-05-15 | 5.06 | 5.08 | 0.02 | 0.40% | 4.96 | 5.12 | 202303 | 10232.46 | 3.16% |
| 2024-05-14 | 4.98 | 5.06 | 0.10 | 2.02% | 4.98 | 5.08 | 206886 | 10430.70 | 3.24% |
| 2024-05-13 | 5.11 | 4.96 | -0.17 | -3.31% | 4.94 | 5.11 | 277865 | 13828.71 | 4.34% |
| 2024-05-10 | 5.20 | 5.13 | -0.07 | -1.35% | 5.07 | 5.23 | 290104 | 14861.90 | 4.54% |
| 2024-05-09 | 5.20 | 5.20 | 0.03 | 0.58% | 5.19 | 5.27 | 333124 | 17383.05 | 5.21% |
| 2024-05-08 | 5.30 | 5.17 | -0.36 | -6.51% | 5.17 | 5.35 | 627859 | 32934.12 | 9.82% |
| 2024-05-07 | 5.50 | 5.53 | 0.06 | 1.10% | 5.42 | 5.58 | 536375 | 29501.12 | 8.39% |
| 2024-05-06 | 5.61 | 5.47 | -0.19 | -3.36% | 5.46 | 5.69 | 807354 | 44646.22 | 12.62% |
| 2024-04-30 | 5.46 | 5.66 | 0.28 | 5.20% | 5.43 | 5.78 | 991453 | 55656.84 | 15.50% |
| 2024-04-29 | 5.64 | 5.38 | 0.24 | 4.67% | 5.36 | 5.65 | 1058678 | 57597.30 | 16.55% |
| 2024-04-26 | 4.91 | 5.14 | 0.47 | 10.06% | 4.85 | 5.14 | 418894 | 21137.61 | 6.55% |
| 2024-04-25 | 4.75 | 4.67 | -0.03 | -0.64% | 4.62 | 4.77 | 289173 | 13562.00 | 4.52% |
| 2024-04-24 | 4.46 | 4.70 | 0.21 | 4.68% | 4.45 | 4.71 | 329322 | 15248.12 | 5.15% |
| 2024-04-23 | 4.47 | 4.49 | 0.01 | 0.22% | 4.46 | 4.57 | 209582 | 9466.58 | 3.28% |
| 2024-04-22 | 4.58 | 4.48 | -0.13 | -2.82% | 4.37 | 4.60 | 291732 | 13078.60 | 4.56% |
| 2024-04-19 | 4.66 | 4.61 | 0.02 | 0.44% | 4.59 | 4.77 | 425432 | 19775.33 | 6.65% |
| 2024-04-18 | 4.59 | 4.59 | 0.01 | 0.22% | 4.46 | 4.67 | 375428 | 17196.53 | 5.87% |
| 2024-04-17 | 4.30 | 4.58 | 0.28 | 6.51% | 4.26 | 4.60 | 448391 | 20149.00 | 7.01% |
| 2024-04-16 | 4.72 | 4.30 | -0.48 | -10.04% | 4.30 | 4.73 | 377211 | 16485.67 | 5.90% |
| 2024-04-15 | 5.10 | 4.78 | -0.33 | -6.46% | 4.66 | 5.11 | 481147 | 23218.30 | 7.52% |
| 2024-04-12 | 5.20 | 5.11 | -0.09 | -1.73% | 5.09 | 5.25 | 274115 | 14183.44 | 4.29% |
| 2024-04-11 | 5.16 | 5.20 | -0.01 | -0.19% | 5.12 | 5.27 | 296576 | 15502.93 | 4.64% |
| 2024-04-10 | 5.48 | 5.21 | -0.27 | -4.93% | 5.14 | 5.49 | 541108 | 28402.35 | 8.46% |
| 2024-04-09 | 5.61 | 5.48 | -0.16 | -2.84% | 5.43 | 5.69 | 434778 | 23977.08 | 6.80% |
| 2024-04-08 | 5.86 | 5.64 | -0.34 | -5.69% | 5.63 | 5.86 | 547325 | 31186.81 | 8.56% |
| 2024-04-03 | 6.01 | 5.98 | 0.01 | 0.17% | 5.70 | 6.11 | 820476 | 48685.67 | 12.83% |
| 2024-04-02 | 6.15 | 5.97 | -0.17 | -2.77% | 5.92 | 6.20 | 1006993 | 60521.08 | 15.75% |
| 2024-04-01 | 5.68 | 6.14 | 0.47 | 8.29% | 5.58 | 6.24 | 1413262 | 84861.41 | 22.10% |
| 2024-03-29 | 5.64 | 5.67 | 0.03 | 0.53% | 5.47 | 5.73 | 571976 | 32123.52 | 8.94% |
| 2024-03-28 | 5.39 | 5.64 | 0.25 | 4.64% | 5.39 | 5.75 | 850654 | 47687.70 | 13.30% |
| 2024-03-27 | 5.80 | 5.39 | -0.55 | -9.26% | 5.36 | 5.87 | 872292 | 48573.54 | 13.64% |
| 2024-03-26 | 6.00 | 5.94 | -0.50 | -7.76% | 5.80 | 6.25 | 1268109 | 75303.55 | 19.83% |
| 2024-03-25 | 6.88 | 6.44 | -0.71 | -9.93% | 6.44 | 6.89 | 1289108 | 83599.88 | 20.16% |
| 2024-03-22 | 6.88 | 7.15 | 0.22 | 3.17% | 6.86 | 7.44 | 1725658 | 124111.32 | 26.98% |
| 2024-03-21 | 6.85 | 6.93 | -0.08 | -1.14% | 6.71 | 7.37 | 1680977 | 118833.40 | 26.28% |
| 2024-03-20 | 6.92 | 7.01 | -0.19 | -2.64% | 6.76 | 7.15 | 1559682 | 107958.46 | 24.39% |
| 2024-03-19 | 6.66 | 7.20 | 0.42 | 6.19% | 6.50 | 7.46 | 2186987 | 155097.88 | 34.20% |
| 2024-03-18 | 6.57 | 6.78 | 0.17 | 2.57% | 6.48 | 7.18 | 2165620 | 146421.72 | 33.86% |
| 2024-03-15 | 6.80 | 6.61 | -0.39 | -5.57% | 6.36 | 7.00 | 2210912 | 148290.03 | 34.57% |
| 2024-03-14 | 7.00 | 7.00 | 0.64 | 10.06% | 6.91 | 7.00 | 1838187 | 128636.69 | 28.74% |
| 2024-03-13 | 6.36 | 6.36 | 0.58 | 10.03% | 6.36 | 6.36 | 78812 | 5012.43 | 1.23% |
| 2024-03-12 | 5.78 | 5.78 | 0.53 | 10.10% | 5.78 | 5.78 | 32019 | 1850.70 | 0.50% |
| 2024-03-11 | 5.25 | 5.25 | 0.48 | 10.06% | 5.25 | 5.25 | 36793 | 1931.63 | 0.58% |
| 2024-03-08 | 4.36 | 4.77 | 0.43 | 9.91% | 4.31 | 4.77 | 351652 | 16450.00 | 5.50% |
| 2024-03-07 | 4.47 | 4.34 | -0.11 | -2.47% | 4.32 | 4.49 | 197757 | 8701.93 | 3.09% |
| 2024-03-06 | 4.30 | 4.45 | 0.14 | 3.25% | 4.27 | 4.49 | 238693 | 10475.88 | 3.73% |
| 2024-03-05 | 4.40 | 4.31 | -0.16 | -3.58% | 4.28 | 4.41 | 189924 | 8255.71 | 2.97% |
| 2024-03-04 | 4.42 | 4.47 | 0.10 | 2.29% | 4.31 | 4.47 | 225360 | 9947.46 | 3.52% |
| 2024-03-01 | 4.26 | 4.37 | 0.11 | 2.58% | 4.24 | 4.38 | 200954 | 8667.86 | 3.14% |
| 2024-02-29 | 4.03 | 4.26 | 0.17 | 4.16% | 4.03 | 4.26 | 228342 | 9586.05 | 3.57% |
| 2024-02-28 | 4.50 | 4.09 | -0.38 | -8.50% | 4.07 | 4.59 | 402325 | 17588.59 | 6.29% |
| 2024-02-27 | 4.30 | 4.47 | 0.15 | 3.47% | 4.26 | 4.48 | 314583 | 13738.15 | 4.92% |
| 2024-02-26 | 4.27 | 4.32 | 0.04 | 0.93% | 4.20 | 4.40 | 375343 | 16154.41 | 5.87% |
| 2024-02-23 | 4.28 | 4.28 | -0.04 | -0.93% | 4.18 | 4.31 | 463484 | 19641.63 | 7.25% |
| 2024-02-22 | 4.16 | 4.32 | 0.19 | 4.60% | 4.05 | 4.49 | 689478 | 29199.12 | 10.78% |
| 2024-02-21 | 3.75 | 4.13 | 0.38 | 10.13% | 3.70 | 4.13 | 452915 | 18321.50 | 7.08% |
| 2024-02-20 | 3.69 | 3.75 | 0.03 | 0.81% | 3.60 | 3.78 | 154538 | 5735.14 | 2.42% |
| 2024-02-19 | 3.57 | 3.72 | 0.28 | 8.14% | 3.53 | 3.73 | 271603 | 9862.72 | 4.25% |