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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 5.31 | 5.32 | -0.02 | -0.37% | 5.29 | 5.36 | 139349 | 7414.71 | 1.29% |
| 2024-05-15 | 5.40 | 5.34 | -0.09 | -1.66% | 5.32 | 5.43 | 110728 | 5938.75 | 1.03% |
| 2024-05-14 | 5.33 | 5.43 | 0.18 | 3.43% | 5.31 | 5.50 | 255085 | 13777.56 | 2.37% |
| 2024-05-13 | 5.42 | 5.37 | -0.07 | -1.29% | 5.34 | 5.45 | 143099 | 7704.18 | 1.33% |
| 2024-05-10 | 5.44 | 5.44 | -0.01 | -0.18% | 5.40 | 5.49 | 114268 | 6212.86 | 1.06% |
| 2024-05-09 | 5.44 | 5.45 | 0.04 | 0.74% | 5.41 | 5.49 | 150526 | 8203.06 | 1.40% |
| 2024-05-08 | 5.40 | 5.41 | 0.00 | 0.00% | 5.37 | 5.47 | 141691 | 7695.21 | 1.31% |
| 2024-05-07 | 5.46 | 5.41 | -0.03 | -0.55% | 5.37 | 5.46 | 145092 | 7864.02 | 1.35% |
| 2024-05-06 | 5.44 | 5.44 | 0.04 | 0.74% | 5.39 | 5.47 | 197725 | 10741.46 | 1.83% |
| 2024-04-30 | 5.35 | 5.40 | 0.04 | 0.75% | 5.34 | 5.46 | 182287 | 9851.01 | 1.69% |
| 2024-04-29 | 5.35 | 5.36 | -0.02 | -0.37% | 5.31 | 5.41 | 185009 | 9912.16 | 1.72% |
| 2024-04-26 | 5.35 | 5.38 | 0.00 | 0.00% | 5.33 | 5.42 | 154550 | 8301.28 | 1.43% |
| 2024-04-25 | 5.22 | 5.38 | 0.14 | 2.67% | 5.22 | 5.40 | 205000 | 10965.82 | 1.90% |
| 2024-04-24 | 5.26 | 5.24 | -0.02 | -0.38% | 5.21 | 5.30 | 132897 | 6966.36 | 1.23% |
| 2024-04-23 | 5.29 | 5.26 | -0.07 | -1.31% | 5.26 | 5.33 | 136312 | 7214.31 | 1.26% |
| 2024-04-22 | 5.32 | 5.33 | 0.01 | 0.19% | 5.28 | 5.39 | 122261 | 6537.26 | 1.13% |
| 2024-04-19 | 5.33 | 5.32 | 0.00 | 0.00% | 5.27 | 5.40 | 147032 | 7855.48 | 1.36% |
| 2024-04-18 | 5.30 | 5.32 | 0.03 | 0.57% | 5.23 | 5.38 | 161437 | 8597.15 | 1.50% |
| 2024-04-17 | 5.22 | 5.29 | 0.09 | 1.73% | 5.18 | 5.31 | 248484 | 13055.73 | 2.31% |
| 2024-04-16 | 5.34 | 5.20 | -0.16 | -2.99% | 5.19 | 5.38 | 248533 | 13093.42 | 2.31% |
| 2024-04-15 | 5.40 | 5.36 | -0.05 | -0.92% | 5.26 | 5.47 | 284157 | 15305.57 | 2.64% |
| 2024-04-12 | 5.30 | 5.41 | 0.11 | 2.08% | 5.29 | 5.50 | 343872 | 18653.26 | 3.19% |
| 2024-04-11 | 5.23 | 5.30 | 0.04 | 0.76% | 5.21 | 5.35 | 157622 | 8359.33 | 1.46% |
| 2024-04-10 | 5.22 | 5.26 | 0.01 | 0.19% | 5.21 | 5.30 | 171595 | 9025.26 | 1.59% |
| 2024-04-09 | 5.14 | 5.25 | 0.09 | 1.74% | 5.12 | 5.28 | 201570 | 10531.80 | 1.87% |
| 2024-04-08 | 5.21 | 5.16 | -0.03 | -0.58% | 5.15 | 5.25 | 195065 | 10135.93 | 1.81% |
| 2024-04-03 | 5.07 | 5.19 | 0.09 | 1.76% | 5.07 | 5.22 | 254219 | 13119.98 | 2.36% |
| 2024-04-02 | 5.00 | 5.10 | 0.17 | 3.45% | 4.95 | 5.11 | 353566 | 17916.29 | 3.28% |
| 2024-04-01 | 4.83 | 4.93 | 0.10 | 2.07% | 4.83 | 4.93 | 162443 | 7935.22 | 1.51% |
| 2024-03-29 | 4.76 | 4.83 | 0.08 | 1.68% | 4.74 | 4.83 | 96734 | 4628.22 | 0.90% |
| 2024-03-28 | 4.72 | 4.75 | 0.03 | 0.64% | 4.70 | 4.80 | 104398 | 4960.77 | 0.97% |
| 2024-03-27 | 4.80 | 4.72 | -0.09 | -1.87% | 4.72 | 4.83 | 96891 | 4629.70 | 0.90% |
| 2024-03-26 | 4.82 | 4.81 | 0.00 | 0.00% | 4.74 | 4.86 | 116381 | 5587.21 | 1.08% |
| 2024-03-25 | 4.82 | 4.81 | -0.06 | -1.23% | 4.81 | 4.90 | 102325 | 4977.32 | 0.95% |
| 2024-03-22 | 4.92 | 4.87 | -0.05 | -1.02% | 4.82 | 4.94 | 118149 | 5749.75 | 1.10% |
| 2024-03-21 | 4.89 | 4.92 | 0.05 | 1.03% | 4.86 | 4.94 | 109029 | 5347.98 | 1.01% |
| 2024-03-20 | 4.83 | 4.87 | 0.04 | 0.83% | 4.82 | 4.89 | 101163 | 4922.40 | 0.94% |
| 2024-03-19 | 4.85 | 4.83 | -0.01 | -0.21% | 4.82 | 4.88 | 110895 | 5374.37 | 1.03% |
| 2024-03-18 | 4.82 | 4.84 | 0.04 | 0.83% | 4.80 | 4.84 | 140983 | 6798.24 | 1.31% |
| 2024-03-15 | 4.75 | 4.80 | 0.05 | 1.05% | 4.73 | 4.81 | 114041 | 5449.51 | 1.06% |
| 2024-03-14 | 4.73 | 4.75 | 0.01 | 0.21% | 4.71 | 4.80 | 136654 | 6502.86 | 1.27% |
| 2024-03-13 | 4.74 | 4.74 | -0.01 | -0.21% | 4.69 | 4.77 | 118842 | 5620.00 | 1.10% |
| 2024-03-12 | 4.69 | 4.75 | 0.04 | 0.85% | 4.68 | 4.75 | 125525 | 5924.60 | 1.16% |
| 2024-03-11 | 4.64 | 4.71 | 0.06 | 1.29% | 4.63 | 4.71 | 112078 | 5238.57 | 1.04% |
| 2024-03-08 | 4.66 | 4.65 | 0.00 | 0.00% | 4.61 | 4.68 | 105000 | 4870.23 | 0.97% |
| 2024-03-07 | 4.67 | 4.65 | -0.01 | -0.21% | 4.63 | 4.73 | 167114 | 7823.40 | 1.55% |
| 2024-03-06 | 4.60 | 4.66 | 0.04 | 0.87% | 4.59 | 4.73 | 173286 | 8082.32 | 1.61% |
| 2024-03-05 | 4.64 | 4.62 | -0.05 | -1.07% | 4.60 | 4.66 | 109864 | 5082.11 | 1.02% |
| 2024-03-04 | 4.68 | 4.67 | 0.00 | 0.00% | 4.59 | 4.70 | 139068 | 6446.72 | 1.29% |
| 2024-03-01 | 4.71 | 4.67 | -0.02 | -0.43% | 4.63 | 4.73 | 162649 | 7587.80 | 1.51% |
| 2024-02-29 | 4.55 | 4.69 | 0.11 | 2.40% | 4.51 | 4.70 | 183517 | 8516.76 | 1.70% |
| 2024-02-28 | 4.73 | 4.58 | -0.15 | -3.17% | 4.57 | 4.80 | 329739 | 15506.60 | 3.06% |
| 2024-02-27 | 4.67 | 4.73 | 0.06 | 1.28% | 4.64 | 4.78 | 177661 | 8370.43 | 1.65% |
| 2024-02-26 | 4.72 | 4.67 | -0.05 | -1.06% | 4.66 | 4.76 | 174124 | 8182.42 | 1.62% |
| 2024-02-23 | 4.63 | 4.72 | 0.09 | 1.94% | 4.60 | 4.74 | 230143 | 10745.52 | 2.14% |
| 2024-02-22 | 4.62 | 4.63 | -0.01 | -0.22% | 4.57 | 4.69 | 193428 | 8944.47 | 1.79% |
| 2024-02-21 | 4.64 | 4.64 | -0.02 | -0.43% | 4.61 | 4.78 | 222804 | 10467.68 | 2.07% |
| 2024-02-20 | 4.67 | 4.66 | -0.03 | -0.64% | 4.60 | 4.67 | 124179 | 5766.79 | 1.15% |
| 2024-02-19 | 4.68 | 4.69 | 0.05 | 1.08% | 4.62 | 4.72 | 216725 | 10126.39 | 2.01% |
| 2024-02-08 | 4.56 | 4.64 | 0.12 | 2.65% | 4.53 | 4.69 | 269433 | 12463.83 | 2.50% |
| 2024-02-07 | 4.40 | 4.52 | 0.13 | 2.96% | 4.38 | 4.58 | 274516 | 12376.58 | 2.55% |
| 2024-02-06 | 4.10 | 4.39 | 0.23 | 5.53% | 4.03 | 4.43 | 262277 | 11135.02 | 2.43% |