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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 5.05 | 5.05 | 0.10 | 2.02% | 5.01 | 5.08 | 163532 | 8254.84 | 2.34% |
| 2024-05-17 | 4.96 | 4.95 | 0.01 | 0.20% | 4.91 | 4.96 | 53569 | 2641.66 | 0.77% |
| 2024-05-16 | 4.89 | 4.94 | 0.07 | 1.44% | 4.87 | 4.98 | 72949 | 3601.52 | 1.04% |
| 2024-05-15 | 4.92 | 4.87 | -0.04 | -0.81% | 4.86 | 4.92 | 34236 | 1673.70 | 0.49% |
| 2024-05-14 | 4.89 | 4.91 | 0.03 | 0.61% | 4.87 | 4.92 | 33208 | 1626.30 | 0.48% |
| 2024-05-13 | 4.94 | 4.88 | -0.08 | -1.61% | 4.86 | 4.94 | 57241 | 2795.74 | 0.82% |
| 2024-05-10 | 4.94 | 4.96 | 0.02 | 0.40% | 4.90 | 4.99 | 85956 | 4263.12 | 1.23% |
| 2024-05-09 | 4.91 | 4.94 | 0.03 | 0.61% | 4.91 | 4.96 | 43413 | 2143.90 | 0.62% |
| 2024-05-08 | 4.99 | 4.91 | -0.08 | -1.60% | 4.91 | 4.99 | 62196 | 3066.64 | 0.89% |
| 2024-05-07 | 5.00 | 4.99 | -0.01 | -0.20% | 4.93 | 5.01 | 83193 | 4129.53 | 1.19% |
| 2024-05-06 | 5.01 | 5.00 | 0.01 | 0.20% | 4.97 | 5.04 | 95831 | 4783.17 | 1.37% |
| 2024-04-30 | 5.08 | 4.99 | -0.10 | -1.96% | 4.95 | 5.09 | 117720 | 5891.52 | 1.68% |
| 2024-04-29 | 5.07 | 5.09 | 0.02 | 0.39% | 4.99 | 5.09 | 120404 | 6091.64 | 1.72% |
| 2024-04-26 | 5.08 | 5.07 | 0.01 | 0.20% | 5.02 | 5.16 | 119084 | 6031.86 | 1.70% |
| 2024-04-25 | 4.97 | 5.06 | 0.04 | 0.80% | 4.95 | 5.15 | 125013 | 6316.15 | 1.79% |
| 2024-04-24 | 4.89 | 5.02 | 0.13 | 2.66% | 4.88 | 5.13 | 163601 | 8187.34 | 2.34% |
| 2024-04-23 | 5.00 | 4.89 | -0.15 | -2.98% | 4.88 | 5.03 | 140022 | 6901.42 | 2.00% |
| 2024-04-22 | 5.16 | 5.04 | -0.05 | -0.98% | 4.82 | 5.18 | 254375 | 12652.07 | 3.64% |
| 2024-04-19 | 5.30 | 5.09 | -0.29 | -5.39% | 5.07 | 5.30 | 286263 | 14747.51 | 4.10% |
| 2024-04-18 | 5.35 | 5.38 | -0.34 | -5.94% | 5.31 | 5.53 | 409875 | 22189.74 | 5.86% |
| 2024-04-17 | 5.37 | 5.72 | 0.46 | 8.75% | 5.37 | 5.79 | 430535 | 24445.63 | 6.18% |
| 2024-04-16 | 5.46 | 5.26 | -0.33 | -5.90% | 5.25 | 5.58 | 212963 | 11455.36 | 3.06% |
| 2024-04-15 | 5.67 | 5.59 | -0.09 | -1.58% | 5.43 | 5.69 | 196730 | 10960.98 | 2.82% |
| 2024-04-12 | 5.54 | 5.68 | 0.15 | 2.71% | 5.52 | 5.73 | 223660 | 12659.30 | 3.21% |
| 2024-04-11 | 5.39 | 5.53 | 0.09 | 1.65% | 5.39 | 5.56 | 152002 | 8375.42 | 2.18% |
| 2024-04-10 | 5.49 | 5.44 | -0.08 | -1.45% | 5.36 | 5.55 | 170008 | 9262.00 | 2.44% |
| 2024-04-09 | 5.33 | 5.52 | 0.16 | 2.99% | 5.30 | 5.58 | 178488 | 9728.74 | 2.56% |
| 2024-04-08 | 5.27 | 5.36 | 0.09 | 1.71% | 5.27 | 5.39 | 123652 | 6612.55 | 1.77% |
| 2024-04-03 | 5.23 | 5.27 | 0.03 | 0.57% | 5.22 | 5.29 | 65546 | 3448.83 | 0.94% |
| 2024-04-02 | 5.18 | 5.24 | 0.05 | 0.96% | 5.17 | 5.25 | 71903 | 3756.91 | 1.03% |
| 2024-04-01 | 5.18 | 5.19 | 0.02 | 0.39% | 5.14 | 5.22 | 74402 | 3853.93 | 1.07% |
| 2024-03-29 | 5.05 | 5.17 | 0.15 | 2.99% | 5.03 | 5.18 | 86326 | 4428.49 | 1.24% |
| 2024-03-28 | 4.99 | 5.02 | 0.03 | 0.60% | 4.98 | 5.08 | 59952 | 3014.14 | 0.86% |
| 2024-03-27 | 5.05 | 4.99 | -0.09 | -1.77% | 4.98 | 5.11 | 66990 | 3381.73 | 0.96% |
| 2024-03-26 | 5.05 | 5.08 | 0.03 | 0.59% | 4.99 | 5.10 | 69294 | 3502.83 | 0.99% |
| 2024-03-25 | 5.15 | 5.05 | -0.11 | -2.13% | 5.03 | 5.18 | 79609 | 4075.86 | 1.14% |
| 2024-03-22 | 5.18 | 5.16 | -0.04 | -0.77% | 5.12 | 5.22 | 79574 | 4101.37 | 1.14% |
| 2024-03-21 | 5.11 | 5.20 | 0.10 | 1.96% | 5.10 | 5.21 | 78163 | 4036.55 | 1.12% |
| 2024-03-20 | 5.05 | 5.10 | 0.06 | 1.19% | 5.04 | 5.10 | 56184 | 2853.64 | 0.81% |
| 2024-03-19 | 5.02 | 5.04 | 0.02 | 0.40% | 5.01 | 5.09 | 69812 | 3531.23 | 1.00% |
| 2024-03-18 | 4.98 | 5.02 | 0.04 | 0.80% | 4.95 | 5.03 | 58586 | 2926.23 | 0.84% |
| 2024-03-15 | 4.96 | 4.98 | 0.02 | 0.40% | 4.93 | 4.99 | 59055 | 2928.27 | 0.85% |
| 2024-03-14 | 4.92 | 4.96 | 0.03 | 0.61% | 4.89 | 4.97 | 78027 | 3858.02 | 1.12% |
| 2024-03-13 | 4.98 | 4.93 | -0.04 | -0.80% | 4.91 | 4.98 | 54806 | 2705.13 | 0.79% |
| 2024-03-12 | 4.94 | 4.97 | 0.01 | 0.20% | 4.90 | 4.98 | 82393 | 4077.74 | 1.18% |
| 2024-03-11 | 4.84 | 4.96 | 0.09 | 1.85% | 4.84 | 4.96 | 65592 | 3211.73 | 0.94% |
| 2024-03-08 | 4.89 | 4.87 | 0.00 | 0.00% | 4.81 | 4.89 | 47263 | 2292.30 | 0.68% |
| 2024-03-07 | 4.86 | 4.87 | 0.01 | 0.21% | 4.83 | 4.92 | 55211 | 2696.91 | 0.79% |
| 2024-03-06 | 4.82 | 4.86 | 0.01 | 0.21% | 4.80 | 4.88 | 50649 | 2452.92 | 0.73% |
| 2024-03-05 | 4.90 | 4.85 | -0.07 | -1.42% | 4.84 | 4.91 | 43512 | 2118.12 | 0.62% |
| 2024-03-04 | 4.93 | 4.92 | 0.00 | 0.00% | 4.87 | 4.96 | 64450 | 3171.42 | 0.92% |
| 2024-03-01 | 4.90 | 4.92 | 0.03 | 0.61% | 4.86 | 4.92 | 60908 | 2981.63 | 0.87% |
| 2024-02-29 | 4.75 | 4.89 | 0.11 | 2.30% | 4.72 | 4.89 | 71864 | 3477.63 | 1.03% |
| 2024-02-28 | 4.99 | 4.78 | -0.20 | -4.02% | 4.77 | 5.06 | 130490 | 6430.58 | 1.87% |
| 2024-02-27 | 4.90 | 4.98 | 0.07 | 1.43% | 4.86 | 4.98 | 68813 | 3405.23 | 0.99% |
| 2024-02-26 | 4.80 | 4.91 | 0.11 | 2.29% | 4.77 | 4.96 | 112015 | 5464.99 | 1.61% |
| 2024-02-23 | 4.81 | 4.80 | -0.01 | -0.21% | 4.76 | 4.83 | 84183 | 4037.63 | 1.21% |
| 2024-02-22 | 4.75 | 4.81 | 0.03 | 0.63% | 4.73 | 4.83 | 89040 | 4259.76 | 1.28% |
| 2024-02-21 | 4.65 | 4.78 | 0.11 | 2.36% | 4.62 | 4.79 | 117715 | 5566.22 | 1.69% |
| 2024-02-20 | 4.68 | 4.67 | -0.02 | -0.43% | 4.60 | 4.70 | 67626 | 3145.36 | 0.97% |
| 2024-02-19 | 4.65 | 4.69 | 0.10 | 2.18% | 4.60 | 4.74 | 121779 | 5701.64 | 1.75% |