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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 5.08 | 5.10 | 0.02 | 0.39% | 5.04 | 5.16 | 58389 | 2970.27 | 1.19% |
| 2024-05-16 | 5.02 | 5.08 | 0.05 | 0.99% | 5.02 | 5.15 | 68530 | 3491.26 | 1.40% |
| 2024-05-15 | 5.12 | 5.03 | -0.08 | -1.57% | 5.00 | 5.12 | 77276 | 3909.30 | 1.57% |
| 2024-05-14 | 5.06 | 5.11 | 0.05 | 0.99% | 5.01 | 5.18 | 93356 | 4786.62 | 1.90% |
| 2024-05-13 | 5.19 | 5.06 | -0.17 | -3.25% | 5.03 | 5.25 | 134584 | 6918.74 | 2.74% |
| 2024-05-10 | 5.51 | 5.23 | -0.22 | -4.04% | 5.21 | 5.57 | 204024 | 10887.90 | 4.15% |
| 2024-05-09 | 5.28 | 5.45 | -0.03 | -0.55% | 5.22 | 5.52 | 305795 | 16451.44 | 6.23% |
| 2024-05-08 | 5.43 | 5.48 | 0.28 | 5.38% | 5.23 | 5.60 | 324242 | 17652.40 | 6.60% |
| 2024-05-07 | 5.13 | 5.20 | 0.11 | 2.16% | 5.06 | 5.22 | 107703 | 5541.33 | 2.19% |
| 2024-05-06 | 4.98 | 5.09 | 0.15 | 3.04% | 4.98 | 5.10 | 87797 | 4436.11 | 1.79% |
| 2024-04-30 | 4.89 | 4.94 | 0.06 | 1.23% | 4.83 | 4.98 | 88157 | 4323.03 | 1.79% |
| 2024-04-29 | 4.66 | 4.88 | 0.20 | 4.27% | 4.65 | 4.88 | 88242 | 4251.25 | 1.80% |
| 2024-04-26 | 4.65 | 4.68 | 0.01 | 0.21% | 4.59 | 4.71 | 69676 | 3246.85 | 1.42% |
| 2024-04-25 | 4.56 | 4.67 | 0.09 | 1.97% | 4.55 | 4.75 | 61021 | 2854.21 | 1.24% |
| 2024-04-24 | 4.52 | 4.58 | 0.06 | 1.33% | 4.48 | 4.59 | 51428 | 2333.96 | 1.05% |
| 2024-04-23 | 4.36 | 4.52 | 0.16 | 3.67% | 4.34 | 4.59 | 94763 | 4270.33 | 1.93% |
| 2024-04-22 | 4.36 | 4.36 | 0.10 | 2.35% | 4.31 | 4.51 | 99978 | 4397.37 | 2.04% |
| 2024-04-19 | 4.26 | 4.26 | -0.02 | -0.47% | 4.20 | 4.34 | 64684 | 2755.26 | 1.32% |
| 2024-04-18 | 4.49 | 4.28 | -0.20 | -4.46% | 4.26 | 4.49 | 97363 | 4224.24 | 1.98% |
| 2024-04-17 | 4.15 | 4.48 | 0.37 | 9.00% | 4.15 | 4.48 | 110708 | 4844.26 | 2.25% |
| 2024-04-16 | 4.59 | 4.11 | -0.43 | -9.47% | 4.08 | 4.63 | 147473 | 6246.52 | 3.00% |
| 2024-04-15 | 4.89 | 4.54 | -0.35 | -7.16% | 4.47 | 4.92 | 132277 | 6122.04 | 2.69% |
| 2024-04-12 | 4.95 | 4.89 | -0.08 | -1.61% | 4.87 | 5.04 | 68356 | 3372.53 | 1.39% |
| 2024-04-11 | 4.94 | 4.97 | 0.03 | 0.61% | 4.85 | 5.04 | 62703 | 3122.16 | 1.28% |
| 2024-04-10 | 5.13 | 4.94 | -0.19 | -3.70% | 4.92 | 5.14 | 93447 | 4664.78 | 1.90% |
| 2024-04-09 | 4.92 | 5.13 | 0.20 | 4.06% | 4.88 | 5.13 | 114956 | 5789.75 | 2.34% |
| 2024-04-08 | 5.15 | 4.93 | -0.22 | -4.27% | 4.92 | 5.20 | 116853 | 5866.93 | 2.38% |
| 2024-04-03 | 5.20 | 5.15 | -0.07 | -1.34% | 5.08 | 5.22 | 94145 | 4842.64 | 1.92% |
| 2024-04-02 | 5.30 | 5.22 | -0.08 | -1.51% | 5.16 | 5.30 | 112437 | 5857.10 | 2.29% |
| 2024-04-01 | 5.09 | 5.30 | 0.23 | 4.54% | 5.08 | 5.31 | 170657 | 8870.72 | 3.47% |
| 2024-03-29 | 5.15 | 5.07 | -0.09 | -1.74% | 4.98 | 5.16 | 196218 | 9899.01 | 4.00% |
| 2024-03-28 | 5.10 | 5.16 | -0.08 | -1.53% | 4.97 | 5.23 | 275202 | 14038.75 | 5.60% |
| 2024-03-27 | 5.22 | 5.24 | 0.14 | 2.75% | 5.17 | 5.86 | 298745 | 16203.32 | 6.08% |
| 2024-03-26 | 5.10 | 5.10 | 0.01 | 0.20% | 5.02 | 5.16 | 70457 | 3589.71 | 1.43% |
| 2024-03-25 | 5.26 | 5.09 | -0.20 | -3.78% | 5.06 | 5.33 | 86773 | 4495.35 | 1.77% |
| 2024-03-22 | 5.43 | 5.29 | -0.12 | -2.22% | 5.21 | 5.47 | 90636 | 4809.11 | 1.85% |
| 2024-03-21 | 5.45 | 5.41 | -0.04 | -0.73% | 5.29 | 5.49 | 94640 | 5110.34 | 1.93% |
| 2024-03-20 | 5.29 | 5.45 | 0.17 | 3.22% | 5.27 | 5.54 | 119741 | 6457.47 | 2.44% |
| 2024-03-19 | 5.36 | 5.28 | -0.08 | -1.49% | 5.25 | 5.39 | 112091 | 5966.42 | 2.28% |
| 2024-03-18 | 5.15 | 5.36 | 0.22 | 4.28% | 5.11 | 5.39 | 132379 | 6977.57 | 2.70% |
| 2024-03-15 | 5.08 | 5.14 | 0.05 | 0.98% | 5.01 | 5.17 | 99802 | 5091.71 | 2.03% |
| 2024-03-14 | 5.25 | 5.09 | 0.02 | 0.39% | 5.02 | 5.37 | 138739 | 7182.04 | 2.82% |
| 2024-03-13 | 5.12 | 5.07 | -0.06 | -1.17% | 4.99 | 5.15 | 94234 | 4762.78 | 1.92% |
| 2024-03-12 | 4.98 | 5.13 | 0.20 | 4.06% | 4.97 | 5.19 | 132196 | 6719.55 | 2.69% |
| 2024-03-11 | 4.86 | 4.93 | 0.11 | 2.28% | 4.80 | 4.94 | 80141 | 3906.59 | 1.63% |
| 2024-03-08 | 4.74 | 4.82 | 0.09 | 1.90% | 4.71 | 4.84 | 60371 | 2879.12 | 1.23% |
| 2024-03-07 | 4.83 | 4.73 | -0.09 | -1.87% | 4.72 | 4.88 | 85311 | 4099.92 | 1.74% |
| 2024-03-06 | 4.85 | 4.82 | 0.01 | 0.21% | 4.69 | 4.91 | 96660 | 4639.57 | 1.97% |
| 2024-03-05 | 5.04 | 4.81 | -0.24 | -4.75% | 4.76 | 5.04 | 124116 | 6040.73 | 2.53% |
| 2024-03-04 | 4.94 | 5.05 | 0.07 | 1.41% | 4.93 | 5.12 | 115569 | 5800.54 | 2.35% |
| 2024-03-01 | 4.93 | 4.98 | 0.12 | 2.47% | 4.87 | 5.06 | 114245 | 5675.75 | 2.33% |
| 2024-02-29 | 4.64 | 4.86 | 0.16 | 3.40% | 4.62 | 4.88 | 134386 | 6425.53 | 2.74% |
| 2024-02-28 | 5.22 | 4.70 | -0.50 | -9.62% | 4.68 | 5.40 | 200448 | 10094.34 | 4.08% |
| 2024-02-27 | 5.13 | 5.20 | 0.09 | 1.76% | 5.04 | 5.22 | 101957 | 5235.15 | 2.08% |
| 2024-02-26 | 4.99 | 5.11 | 0.16 | 3.23% | 4.95 | 5.24 | 153483 | 7804.11 | 3.13% |
| 2024-02-23 | 4.72 | 4.95 | 0.23 | 4.87% | 4.72 | 4.95 | 138337 | 6702.78 | 2.82% |
| 2024-02-22 | 4.57 | 4.72 | 0.15 | 3.28% | 4.53 | 4.73 | 117952 | 5490.67 | 2.40% |
| 2024-02-21 | 4.48 | 4.57 | 0.11 | 2.47% | 4.42 | 4.74 | 141576 | 6525.66 | 2.88% |
| 2024-02-20 | 4.30 | 4.46 | 0.15 | 3.48% | 4.22 | 4.58 | 137279 | 6109.35 | 2.80% |
| 2024-02-19 | 4.16 | 4.31 | 0.18 | 4.36% | 4.16 | 4.35 | 161457 | 6885.37 | 3.29% |