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 | 5.38 | 5.25 | -0.16 | -2.96% | 5.21 | 5.38 | 101125 | 5331.70 | 1.10% |
| 2024-05-10 | 5.52 | 5.41 | -0.10 | -1.81% | 5.40 | 5.53 | 75372 | 4097.21 | 0.82% |
| 2024-05-09 | 5.43 | 5.51 | 0.08 | 1.47% | 5.43 | 5.58 | 84821 | 4687.88 | 0.93% |
| 2024-05-08 | 5.55 | 5.43 | -0.12 | -2.16% | 5.41 | 5.55 | 100746 | 5497.53 | 1.10% |
| 2024-05-07 | 5.54 | 5.55 | 0.02 | 0.36% | 5.43 | 5.57 | 106585 | 5876.61 | 1.16% |
| 2024-05-06 | 5.55 | 5.53 | 0.03 | 0.55% | 5.51 | 5.66 | 150315 | 8382.82 | 1.64% |
| 2024-04-30 | 5.54 | 5.50 | -0.03 | -0.54% | 5.39 | 5.57 | 130159 | 7117.95 | 1.42% |
| 2024-04-29 | 5.25 | 5.53 | 0.29 | 5.53% | 5.25 | 5.63 | 278685 | 15150.95 | 3.04% |
| 2024-04-26 | 5.08 | 5.24 | 0.19 | 3.76% | 5.03 | 5.27 | 132635 | 6883.63 | 1.45% |
| 2024-04-25 | 4.97 | 5.05 | 0.10 | 2.02% | 4.90 | 5.14 | 121697 | 6134.80 | 1.33% |
| 2024-04-24 | 4.76 | 4.95 | 0.18 | 3.77% | 4.75 | 4.96 | 100043 | 4880.57 | 1.09% |
| 2024-04-23 | 4.74 | 4.77 | 0.08 | 1.71% | 4.71 | 4.85 | 107235 | 5115.95 | 1.17% |
| 2024-04-22 | 4.68 | 4.69 | -0.05 | -1.05% | 4.59 | 4.78 | 129260 | 6079.78 | 1.41% |
| 2024-04-19 | 4.80 | 4.74 | -0.08 | -1.66% | 4.71 | 4.86 | 128616 | 6125.06 | 1.40% |
| 2024-04-18 | 4.94 | 4.82 | -0.05 | -1.03% | 4.73 | 4.99 | 233117 | 11359.68 | 2.54% |
| 2024-04-17 | 4.51 | 4.87 | 0.44 | 9.93% | 4.51 | 4.87 | 251212 | 12070.76 | 2.74% |
| 2024-04-16 | 4.80 | 4.43 | -0.44 | -9.03% | 4.40 | 4.85 | 236950 | 10828.47 | 2.58% |
| 2024-04-15 | 5.05 | 4.87 | -0.21 | -4.13% | 4.79 | 5.14 | 191411 | 9385.27 | 2.09% |
| 2024-04-12 | 5.21 | 5.08 | -0.13 | -2.50% | 5.06 | 5.25 | 109461 | 5612.28 | 1.19% |
| 2024-04-11 | 5.12 | 5.21 | 0.02 | 0.39% | 5.06 | 5.29 | 112349 | 5846.22 | 1.23% |
| 2024-04-10 | 5.29 | 5.19 | -0.16 | -2.99% | 5.13 | 5.35 | 136263 | 7098.10 | 1.49% |
| 2024-04-09 | 5.20 | 5.35 | 0.18 | 3.48% | 5.20 | 5.35 | 115334 | 6082.60 | 1.25% |
| 2024-04-08 | 5.29 | 5.17 | -0.12 | -2.27% | 5.16 | 5.30 | 98981 | 5176.08 | 1.07% |
| 2024-04-03 | 5.35 | 5.29 | -0.06 | -1.12% | 5.22 | 5.37 | 92234 | 4872.95 | 1.00% |
| 2024-04-02 | 5.43 | 5.35 | -0.08 | -1.47% | 5.28 | 5.47 | 118703 | 6359.84 | 1.29% |
| 2024-04-01 | 5.22 | 5.43 | 0.21 | 4.02% | 5.22 | 5.43 | 174137 | 9335.35 | 1.89% |
| 2024-03-29 | 5.23 | 5.22 | 0.03 | 0.58% | 5.12 | 5.30 | 147401 | 7657.32 | 1.60% |
| 2024-03-28 | 5.18 | 5.19 | 0.00 | 0.00% | 5.14 | 5.29 | 202228 | 10519.33 | 2.20% |
| 2024-03-27 | 5.43 | 5.19 | -0.23 | -4.24% | 5.19 | 5.44 | 134672 | 7122.24 | 1.46% |
| 2024-03-26 | 5.41 | 5.42 | 0.01 | 0.18% | 5.29 | 5.48 | 149726 | 8089.53 | 1.63% |
| 2024-03-25 | 5.58 | 5.41 | -0.17 | -3.05% | 5.40 | 5.61 | 144716 | 7970.82 | 1.57% |
| 2024-03-22 | 5.75 | 5.58 | -0.18 | -3.13% | 5.58 | 5.76 | 179645 | 10124.92 | 1.95% |
| 2024-03-21 | 5.81 | 5.76 | -0.03 | -0.52% | 5.64 | 5.85 | 190735 | 10940.41 | 2.07% |
| 2024-03-20 | 5.74 | 5.79 | 0.05 | 0.87% | 5.72 | 5.84 | 114530 | 6620.58 | 1.24% |
| 2024-03-19 | 5.79 | 5.74 | -0.10 | -1.71% | 5.74 | 5.86 | 128593 | 7441.22 | 1.40% |
| 2024-03-18 | 5.87 | 5.84 | 0.01 | 0.17% | 5.75 | 5.94 | 187798 | 10923.11 | 2.04% |
| 2024-03-15 | 5.65 | 5.83 | 0.19 | 3.37% | 5.58 | 5.84 | 147829 | 8477.24 | 1.60% |
| 2024-03-14 | 5.69 | 5.64 | -0.07 | -1.23% | 5.56 | 5.75 | 114548 | 6482.68 | 1.24% |
| 2024-03-13 | 5.64 | 5.71 | 0.07 | 1.24% | 5.60 | 5.78 | 137742 | 7840.93 | 1.50% |
| 2024-03-12 | 5.61 | 5.64 | 0.06 | 1.08% | 5.53 | 5.65 | 157722 | 8826.13 | 1.71% |
| 2024-03-11 | 5.43 | 5.58 | 0.15 | 2.76% | 5.38 | 5.59 | 125568 | 6914.71 | 1.36% |
| 2024-03-08 | 5.48 | 5.43 | -0.06 | -1.09% | 5.38 | 5.56 | 101054 | 5500.28 | 1.10% |
| 2024-03-07 | 5.64 | 5.49 | -0.15 | -2.66% | 5.48 | 5.74 | 148618 | 8299.49 | 1.61% |
| 2024-03-06 | 5.56 | 5.64 | 0.03 | 0.53% | 5.52 | 5.76 | 114504 | 6450.49 | 1.24% |
| 2024-03-05 | 5.67 | 5.61 | -0.07 | -1.23% | 5.54 | 5.67 | 105719 | 5923.92 | 1.15% |
| 2024-03-04 | 5.75 | 5.68 | -0.12 | -2.07% | 5.60 | 5.82 | 113322 | 6434.51 | 1.23% |
| 2024-03-01 | 5.84 | 5.80 | 0.01 | 0.17% | 5.70 | 5.94 | 118481 | 6847.15 | 1.29% |
| 2024-02-29 | 5.48 | 5.79 | 0.24 | 4.32% | 5.41 | 5.80 | 142248 | 8067.83 | 1.54% |
| 2024-02-28 | 6.00 | 5.55 | -0.44 | -7.35% | 5.52 | 6.10 | 199776 | 11723.83 | 2.17% |
| 2024-02-27 | 5.84 | 5.99 | 0.13 | 2.22% | 5.82 | 6.02 | 161229 | 9602.62 | 1.75% |
| 2024-02-26 | 5.91 | 5.86 | 0.00 | 0.00% | 5.80 | 6.05 | 157195 | 9263.95 | 1.71% |
| 2024-02-23 | 5.55 | 5.86 | 0.31 | 5.59% | 5.55 | 5.88 | 171285 | 9820.86 | 1.86% |
| 2024-02-22 | 5.42 | 5.55 | 0.09 | 1.65% | 5.41 | 5.61 | 107351 | 5914.66 | 1.17% |
| 2024-02-21 | 5.37 | 5.46 | 0.11 | 2.06% | 5.29 | 5.71 | 180311 | 9993.27 | 1.96% |
| 2024-02-20 | 5.41 | 5.35 | -0.09 | -1.65% | 5.20 | 5.41 | 134557 | 7137.25 | 1.46% |
| 2024-02-19 | 5.70 | 5.44 | 0.05 | 0.93% | 5.38 | 5.72 | 266509 | 14614.92 | 2.89% |
| 2024-02-08 | 4.92 | 5.39 | 0.49 | 10.00% | 4.92 | 5.39 | 159542 | 8341.03 | 1.73% |
| 2024-02-07 | 4.59 | 4.90 | 0.35 | 7.69% | 4.52 | 4.92 | 329171 | 15830.28 | 3.57% |
| 2024-02-06 | 4.21 | 4.55 | -0.13 | -2.78% | 4.21 | 4.74 | 462097 | 20034.98 | 5.02% |
| 2024-02-05 | 5.04 | 4.68 | -0.52 | -10.00% | 4.68 | 5.04 | 227148 | 10783.73 | 2.47% |