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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 5.31 | 5.11 | -0.24 | -4.49% | 5.10 | 5.32 | 214454 | 11139.63 | 5.77% |
| 2024-05-14 | 5.18 | 5.35 | 0.18 | 3.48% | 5.17 | 5.45 | 228558 | 12183.31 | 6.15% |
| 2024-05-13 | 5.24 | 5.17 | -0.09 | -1.71% | 5.07 | 5.24 | 101191 | 5200.86 | 2.72% |
| 2024-05-10 | 5.22 | 5.26 | 0.05 | 0.96% | 5.16 | 5.31 | 127658 | 6700.89 | 3.43% |
| 2024-05-09 | 5.15 | 5.21 | 0.09 | 1.76% | 5.12 | 5.24 | 73603 | 3833.19 | 1.98% |
| 2024-05-08 | 5.16 | 5.12 | -0.07 | -1.35% | 5.11 | 5.21 | 66407 | 3417.02 | 1.79% |
| 2024-05-07 | 5.12 | 5.19 | 0.07 | 1.37% | 5.07 | 5.20 | 80812 | 4168.90 | 2.17% |
| 2024-05-06 | 5.15 | 5.12 | 0.10 | 1.99% | 5.07 | 5.20 | 74776 | 3824.40 | 2.01% |
| 2024-04-30 | 5.13 | 5.02 | -0.07 | -1.38% | 5.00 | 5.15 | 68172 | 3442.38 | 1.83% |
| 2024-04-29 | 4.91 | 5.09 | 0.20 | 4.09% | 4.87 | 5.09 | 106906 | 5358.67 | 2.88% |
| 2024-04-26 | 4.96 | 4.89 | -0.14 | -2.78% | 4.78 | 5.02 | 136144 | 6642.87 | 3.66% |
| 2024-04-25 | 5.00 | 5.03 | 0.01 | 0.20% | 4.96 | 5.10 | 74600 | 3762.63 | 2.01% |
| 2024-04-24 | 4.86 | 5.02 | 0.23 | 4.80% | 4.83 | 5.02 | 85290 | 4220.31 | 2.29% |
| 2024-04-23 | 4.78 | 4.79 | 0.01 | 0.21% | 4.77 | 4.87 | 74558 | 3588.07 | 2.01% |
| 2024-04-22 | 4.87 | 4.78 | -0.08 | -1.65% | 4.66 | 4.89 | 61018 | 2922.40 | 1.64% |
| 2024-04-19 | 4.81 | 4.86 | 0.03 | 0.62% | 4.75 | 4.94 | 83594 | 4059.71 | 2.25% |
| 2024-04-18 | 4.85 | 4.83 | -0.09 | -1.83% | 4.79 | 4.98 | 103716 | 5051.09 | 2.79% |
| 2024-04-17 | 4.59 | 4.92 | 0.43 | 9.58% | 4.59 | 4.93 | 127454 | 6154.49 | 3.43% |
| 2024-04-16 | 4.94 | 4.49 | -0.43 | -8.74% | 4.46 | 4.94 | 149948 | 6940.46 | 4.03% |
| 2024-04-15 | 5.17 | 4.92 | -0.26 | -5.02% | 4.81 | 5.22 | 146502 | 7266.36 | 3.63% |
| 2024-04-12 | 5.25 | 5.18 | -0.08 | -1.52% | 5.16 | 5.33 | 70086 | 3672.61 | 1.73% |
| 2024-04-11 | 5.14 | 5.26 | 0.09 | 1.74% | 5.10 | 5.32 | 96275 | 5067.78 | 2.38% |
| 2024-04-10 | 5.25 | 5.17 | -0.08 | -1.52% | 5.09 | 5.25 | 81659 | 4209.53 | 2.02% |
| 2024-04-09 | 5.16 | 5.25 | 0.09 | 1.74% | 5.15 | 5.27 | 69863 | 3644.52 | 1.73% |
| 2024-04-08 | 5.31 | 5.16 | -0.14 | -2.64% | 5.14 | 5.31 | 90730 | 4714.21 | 2.25% |
| 2024-04-03 | 5.36 | 5.30 | -0.06 | -1.12% | 5.26 | 5.36 | 86795 | 4595.96 | 2.15% |
| 2024-04-02 | 5.37 | 5.36 | -0.03 | -0.56% | 5.30 | 5.40 | 126002 | 6748.58 | 3.12% |
| 2024-04-01 | 5.29 | 5.39 | 0.02 | 0.37% | 5.21 | 5.39 | 211166 | 11219.57 | 5.23% |
| 2024-03-29 | 5.13 | 5.37 | 0.27 | 5.29% | 5.08 | 5.63 | 222994 | 12018.28 | 5.52% |
| 2024-03-28 | 4.99 | 5.10 | 0.13 | 2.62% | 4.91 | 5.18 | 77283 | 3935.52 | 1.91% |
| 2024-03-27 | 5.18 | 4.97 | -0.18 | -3.50% | 4.97 | 5.18 | 66306 | 3353.20 | 1.64% |
| 2024-03-26 | 5.16 | 5.15 | 0.00 | 0.00% | 5.06 | 5.21 | 74227 | 3815.54 | 1.84% |
| 2024-03-25 | 5.29 | 5.15 | -0.14 | -2.65% | 5.12 | 5.31 | 90933 | 4755.63 | 2.25% |
| 2024-03-22 | 5.33 | 5.29 | -0.09 | -1.67% | 5.21 | 5.38 | 96944 | 5120.84 | 2.40% |
| 2024-03-21 | 5.42 | 5.38 | -0.08 | -1.47% | 5.29 | 5.45 | 146655 | 7867.52 | 3.63% |
| 2024-03-20 | 5.28 | 5.46 | 0.16 | 3.02% | 5.24 | 5.62 | 156970 | 8549.13 | 3.88% |
| 2024-03-19 | 5.31 | 5.30 | -0.03 | -0.56% | 5.28 | 5.39 | 81101 | 4323.45 | 2.01% |
| 2024-03-18 | 5.19 | 5.33 | 0.17 | 3.29% | 5.18 | 5.34 | 113850 | 5991.68 | 2.82% |
| 2024-03-15 | 5.10 | 5.16 | 0.07 | 1.38% | 5.03 | 5.17 | 64454 | 3297.27 | 1.59% |
| 2024-03-14 | 5.16 | 5.09 | -0.08 | -1.55% | 5.02 | 5.19 | 79206 | 4043.26 | 1.96% |
| 2024-03-13 | 5.15 | 5.17 | 0.00 | 0.00% | 5.12 | 5.21 | 78355 | 4049.66 | 1.94% |
| 2024-03-12 | 5.20 | 5.17 | -0.05 | -0.96% | 5.11 | 5.22 | 88340 | 4554.44 | 2.19% |
| 2024-03-11 | 5.09 | 5.22 | 0.20 | 3.98% | 5.08 | 5.23 | 128725 | 6631.92 | 3.19% |
| 2024-03-08 | 4.95 | 5.02 | 0.05 | 1.01% | 4.92 | 5.03 | 70959 | 3533.99 | 1.76% |
| 2024-03-07 | 4.99 | 4.97 | 0.00 | 0.00% | 4.90 | 5.07 | 105782 | 5292.10 | 2.62% |
| 2024-03-06 | 4.83 | 4.97 | 0.15 | 3.11% | 4.79 | 5.01 | 96138 | 4738.15 | 2.38% |
| 2024-03-05 | 4.94 | 4.82 | -0.14 | -2.82% | 4.80 | 4.96 | 93062 | 4519.81 | 2.30% |
| 2024-03-04 | 5.01 | 4.96 | -0.02 | -0.40% | 4.86 | 5.06 | 79942 | 3946.34 | 1.98% |
| 2024-03-01 | 4.90 | 4.98 | 0.12 | 2.47% | 4.85 | 5.02 | 104519 | 5181.54 | 2.59% |
| 2024-02-29 | 4.61 | 4.86 | 0.18 | 3.85% | 4.61 | 4.87 | 108964 | 5211.89 | 2.70% |
| 2024-02-28 | 5.14 | 4.68 | -0.44 | -8.59% | 4.68 | 5.20 | 182839 | 9046.47 | 4.52% |
| 2024-02-27 | 5.01 | 5.12 | 0.11 | 2.20% | 4.97 | 5.12 | 86407 | 4352.39 | 2.14% |
| 2024-02-26 | 4.93 | 5.01 | 0.12 | 2.45% | 4.91 | 5.07 | 121536 | 6076.50 | 3.01% |
| 2024-02-23 | 4.78 | 4.89 | 0.17 | 3.60% | 4.73 | 4.91 | 109925 | 5293.20 | 2.72% |
| 2024-02-22 | 4.58 | 4.72 | 0.15 | 3.28% | 4.58 | 4.75 | 85165 | 3986.74 | 2.11% |
| 2024-02-21 | 4.47 | 4.57 | 0.04 | 0.88% | 4.45 | 4.73 | 98329 | 4548.52 | 2.43% |
| 2024-02-20 | 4.50 | 4.53 | 0.03 | 0.67% | 4.40 | 4.55 | 82090 | 3684.99 | 2.03% |
| 2024-02-19 | 4.43 | 4.50 | 0.18 | 4.17% | 4.37 | 4.59 | 144365 | 6467.65 | 3.57% |
| 2024-02-08 | 3.86 | 4.32 | 0.48 | 12.50% | 3.76 | 4.33 | 156687 | 6359.99 | 3.88% |
| 2024-02-07 | 3.96 | 3.84 | -0.09 | -2.29% | 3.80 | 3.99 | 157555 | 6148.88 | 3.90% |
| 2024-02-06 | 3.64 | 3.93 | 0.15 | 3.97% | 3.43 | 4.09 | 194407 | 7211.27 | 4.81% |