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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 5.82 | 5.94 | 0.09 | 1.54% | 5.82 | 5.98 | 112407 | 6638.99 | 1.15% |
| 2024-05-13 | 5.88 | 5.85 | -0.12 | -2.01% | 5.74 | 5.93 | 133529 | 7795.32 | 1.37% |
| 2024-05-10 | 5.95 | 5.97 | 0.04 | 0.67% | 5.85 | 6.03 | 148743 | 8822.35 | 1.52% |
| 2024-05-09 | 5.69 | 5.93 | 0.23 | 4.04% | 5.68 | 5.98 | 195413 | 11488.39 | 2.00% |
| 2024-05-08 | 5.88 | 5.70 | -0.21 | -3.55% | 5.67 | 5.89 | 193688 | 11127.80 | 1.98% |
| 2024-05-07 | 5.77 | 5.91 | 0.15 | 2.60% | 5.69 | 5.95 | 260475 | 15201.52 | 2.67% |
| 2024-05-06 | 5.52 | 5.76 | 0.27 | 4.92% | 5.49 | 5.84 | 354855 | 20282.94 | 3.63% |
| 2024-04-30 | 5.44 | 5.49 | 0.32 | 6.19% | 5.38 | 5.62 | 358855 | 19810.54 | 3.67% |
| 2024-04-29 | 5.05 | 5.17 | 0.11 | 2.17% | 4.99 | 5.19 | 102564 | 5250.81 | 1.05% |
| 2024-04-26 | 4.96 | 5.06 | 0.08 | 1.61% | 4.93 | 5.07 | 73906 | 3722.11 | 0.76% |
| 2024-04-25 | 4.92 | 4.98 | 0.04 | 0.81% | 4.88 | 5.02 | 59993 | 2986.16 | 0.62% |
| 2024-04-24 | 4.89 | 4.94 | 0.06 | 1.23% | 4.79 | 4.95 | 57682 | 2814.65 | 0.59% |
| 2024-04-23 | 4.81 | 4.88 | 0.04 | 0.83% | 4.81 | 4.92 | 58322 | 2840.70 | 0.60% |
| 2024-04-22 | 4.79 | 4.84 | 0.03 | 0.62% | 4.65 | 4.90 | 85047 | 4102.30 | 0.87% |
| 2024-04-19 | 4.82 | 4.81 | -0.01 | -0.21% | 4.76 | 4.88 | 55150 | 2656.78 | 0.57% |
| 2024-04-18 | 4.82 | 4.82 | 0.04 | 0.84% | 4.73 | 4.90 | 77654 | 3759.85 | 0.80% |
| 2024-04-17 | 4.49 | 4.78 | 0.35 | 7.90% | 4.48 | 4.79 | 107277 | 5040.95 | 1.10% |
| 2024-04-16 | 4.80 | 4.43 | -0.40 | -8.28% | 4.40 | 4.81 | 157010 | 7174.59 | 1.61% |
| 2024-04-15 | 5.04 | 4.83 | -0.21 | -4.17% | 4.74 | 5.10 | 141658 | 6890.93 | 1.45% |
| 2024-04-12 | 5.05 | 5.04 | -0.03 | -0.59% | 5.02 | 5.12 | 60765 | 3077.24 | 0.62% |
| 2024-04-11 | 5.01 | 5.07 | 0.00 | 0.00% | 5.00 | 5.14 | 58337 | 2970.11 | 0.60% |
| 2024-04-10 | 5.15 | 5.07 | -0.10 | -1.93% | 5.02 | 5.22 | 64988 | 3317.09 | 0.67% |
| 2024-04-09 | 5.02 | 5.17 | 0.13 | 2.58% | 5.02 | 5.18 | 65034 | 3327.76 | 0.67% |
| 2024-04-08 | 5.15 | 5.04 | -0.14 | -2.70% | 5.02 | 5.18 | 89775 | 4580.21 | 0.92% |
| 2024-04-03 | 5.13 | 5.18 | 0.05 | 0.97% | 5.11 | 5.19 | 69664 | 3594.17 | 0.71% |
| 2024-04-02 | 5.06 | 5.13 | 0.08 | 1.58% | 5.06 | 5.15 | 78102 | 3986.07 | 0.80% |
| 2024-04-01 | 4.96 | 5.05 | 0.09 | 1.81% | 4.94 | 5.10 | 89217 | 4494.33 | 0.91% |
| 2024-03-29 | 4.89 | 4.96 | 0.07 | 1.43% | 4.88 | 4.99 | 45664 | 2251.08 | 0.47% |
| 2024-03-28 | 4.85 | 4.89 | 0.06 | 1.24% | 4.79 | 4.96 | 60854 | 2970.27 | 0.62% |
| 2024-03-27 | 4.88 | 4.83 | -0.07 | -1.43% | 4.81 | 4.95 | 66248 | 3234.97 | 0.68% |
| 2024-03-26 | 4.85 | 4.90 | 0.07 | 1.45% | 4.82 | 4.93 | 70331 | 3427.08 | 0.72% |
| 2024-03-25 | 4.90 | 4.83 | -0.12 | -2.42% | 4.83 | 4.95 | 67397 | 3301.11 | 0.69% |
| 2024-03-22 | 4.90 | 4.95 | 0.05 | 1.02% | 4.84 | 5.04 | 91879 | 4530.42 | 0.94% |
| 2024-03-21 | 4.90 | 4.90 | 0.00 | 0.00% | 4.84 | 4.94 | 48294 | 2366.37 | 0.50% |
| 2024-03-20 | 4.84 | 4.90 | 0.05 | 1.03% | 4.82 | 4.91 | 49145 | 2390.40 | 0.50% |
| 2024-03-19 | 4.91 | 4.85 | -0.05 | -1.02% | 4.85 | 4.93 | 59022 | 2879.40 | 0.61% |
| 2024-03-18 | 4.77 | 4.90 | 0.14 | 2.94% | 4.77 | 4.92 | 94806 | 4623.95 | 0.97% |
| 2024-03-15 | 4.70 | 4.76 | 0.06 | 1.28% | 4.69 | 4.77 | 44513 | 2104.02 | 0.46% |
| 2024-03-14 | 4.68 | 4.70 | 0.01 | 0.21% | 4.62 | 4.75 | 62369 | 2934.00 | 0.64% |
| 2024-03-13 | 4.69 | 4.69 | 0.03 | 0.64% | 4.61 | 4.71 | 48963 | 2281.99 | 0.50% |
| 2024-03-12 | 4.64 | 4.66 | 0.02 | 0.43% | 4.58 | 4.70 | 43385 | 2013.81 | 0.44% |
| 2024-03-11 | 4.49 | 4.64 | 0.15 | 3.34% | 4.48 | 4.65 | 76174 | 3483.66 | 0.78% |
| 2024-03-08 | 4.53 | 4.49 | -0.03 | -0.66% | 4.45 | 4.55 | 59340 | 2668.48 | 0.61% |
| 2024-03-07 | 4.55 | 4.52 | 0.01 | 0.22% | 4.52 | 4.70 | 86596 | 3981.40 | 0.89% |
| 2024-03-06 | 4.48 | 4.51 | 0.05 | 1.12% | 4.42 | 4.53 | 54938 | 2464.99 | 0.56% |
| 2024-03-05 | 4.55 | 4.46 | -0.11 | -2.41% | 4.45 | 4.55 | 70047 | 3142.39 | 0.72% |
| 2024-03-04 | 4.58 | 4.57 | -0.01 | -0.22% | 4.46 | 4.61 | 84192 | 3830.74 | 0.86% |
| 2024-03-01 | 4.56 | 4.58 | 0.03 | 0.66% | 4.49 | 4.62 | 93526 | 4255.76 | 0.96% |
| 2024-02-29 | 4.39 | 4.55 | 0.11 | 2.48% | 4.34 | 4.56 | 96907 | 4342.16 | 0.99% |
| 2024-02-28 | 4.74 | 4.44 | -0.28 | -5.93% | 4.42 | 4.84 | 138330 | 6427.32 | 1.42% |
| 2024-02-27 | 4.64 | 4.72 | 0.09 | 1.94% | 4.56 | 4.73 | 70957 | 3321.51 | 0.73% |
| 2024-02-26 | 4.58 | 4.63 | 0.06 | 1.31% | 4.55 | 4.71 | 104060 | 4812.69 | 1.07% |
| 2024-02-23 | 4.47 | 4.57 | 0.10 | 2.24% | 4.44 | 4.58 | 92192 | 4151.18 | 0.95% |
| 2024-02-22 | 4.44 | 4.47 | 0.02 | 0.45% | 4.39 | 4.53 | 63804 | 2836.43 | 0.65% |
| 2024-02-21 | 4.36 | 4.45 | 0.06 | 1.37% | 4.26 | 4.56 | 103298 | 4624.04 | 1.06% |
| 2024-02-20 | 4.42 | 4.39 | -0.06 | -1.35% | 4.30 | 4.43 | 101406 | 4430.13 | 1.04% |
| 2024-02-19 | 4.25 | 4.45 | 0.19 | 4.46% | 4.20 | 4.47 | 148558 | 6516.24 | 1.52% |
| 2024-02-08 | 3.91 | 4.26 | 0.38 | 9.79% | 3.83 | 4.27 | 216134 | 8770.52 | 2.22% |
| 2024-02-07 | 3.95 | 3.88 | -0.06 | -1.52% | 3.82 | 4.00 | 151207 | 5889.06 | 1.55% |
| 2024-02-06 | 3.75 | 3.94 | 0.10 | 2.60% | 3.57 | 4.04 | 190600 | 7206.89 | 1.95% |
| 2024-02-05 | 4.20 | 3.84 | -0.37 | -8.79% | 3.79 | 4.21 | 192020 | 7516.54 | 1.97% |