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 | 4.97 | 5.15 | 0.23 | 4.67% | 4.96 | 5.25 | 1112521 | 57038.08 | 14.42% |
| 2024-05-13 | 4.99 | 4.92 | 0.04 | 0.82% | 4.82 | 5.06 | 666733 | 32834.99 | 8.64% |
| 2024-05-10 | 5.11 | 4.88 | -0.29 | -5.61% | 4.88 | 5.23 | 1101570 | 55064.93 | 14.28% |
| 2024-05-09 | 5.13 | 5.17 | -0.21 | -3.90% | 5.03 | 5.23 | 1210998 | 62256.31 | 15.69% |
| 2024-05-08 | 5.18 | 5.38 | 0.10 | 1.89% | 5.08 | 5.72 | 1562501 | 84495.05 | 20.25% |
| 2024-05-07 | 5.49 | 5.28 | -0.32 | -5.71% | 5.25 | 5.88 | 1810285 | 100044.11 | 23.46% |
| 2024-05-06 | 5.43 | 5.60 | 0.16 | 2.94% | 5.15 | 5.60 | 1614492 | 87483.64 | 20.92% |
| 2024-04-30 | 5.04 | 5.44 | 0.33 | 6.46% | 5.04 | 5.75 | 1858462 | 101560.54 | 24.09% |
| 2024-04-29 | 5.20 | 5.11 | -0.08 | -1.54% | 4.98 | 5.43 | 1831974 | 94990.85 | 23.74% |
| 2024-04-26 | 4.79 | 5.19 | 0.54 | 11.61% | 4.62 | 5.41 | 1978570 | 99334.71 | 25.64% |
| 2024-04-25 | 4.42 | 4.65 | 0.19 | 4.26% | 4.39 | 4.97 | 1554864 | 73073.52 | 20.15% |
| 2024-04-24 | 4.29 | 4.46 | 0.25 | 5.94% | 4.16 | 4.60 | 1490450 | 64781.53 | 19.32% |
| 2024-04-23 | 3.99 | 4.21 | 0.35 | 9.07% | 3.99 | 4.57 | 1361496 | 58546.62 | 17.64% |
| 2024-04-22 | 3.88 | 3.86 | -0.22 | -5.39% | 3.76 | 4.00 | 666175 | 25740.88 | 8.63% |
| 2024-04-19 | 4.16 | 4.08 | -0.10 | -2.39% | 4.02 | 4.28 | 1000276 | 41188.46 | 12.96% |
| 2024-04-18 | 4.04 | 4.18 | 0.27 | 6.91% | 3.88 | 4.27 | 1518483 | 62109.44 | 19.68% |
| 2024-04-17 | 3.47 | 3.91 | 0.65 | 19.94% | 3.47 | 3.91 | 687428 | 25854.50 | 8.91% |
| 2024-04-16 | 3.78 | 3.26 | -0.49 | -13.07% | 3.26 | 3.81 | 875821 | 29946.19 | 11.35% |
| 2024-04-15 | 4.05 | 3.75 | -0.41 | -9.86% | 3.62 | 4.16 | 1067346 | 40940.35 | 13.83% |
| 2024-04-12 | 4.22 | 4.16 | -0.08 | -1.89% | 4.14 | 4.35 | 639824 | 27128.15 | 8.29% |
| 2024-04-11 | 4.12 | 4.24 | 0.14 | 3.41% | 4.10 | 4.45 | 989295 | 42708.49 | 12.82% |
| 2024-04-10 | 4.18 | 4.10 | -0.13 | -3.07% | 3.99 | 4.26 | 848286 | 34624.78 | 10.99% |
| 2024-04-09 | 4.28 | 4.23 | -0.14 | -3.20% | 4.19 | 4.40 | 687138 | 29256.06 | 8.91% |
| 2024-04-08 | 4.42 | 4.37 | -0.23 | -5.00% | 4.13 | 4.48 | 1137757 | 48512.31 | 14.75% |
| 2024-04-03 | 5.03 | 4.60 | -0.66 | -12.55% | 4.57 | 5.10 | 1429138 | 67806.49 | 18.52% |
| 2024-04-02 | 5.36 | 5.26 | -0.09 | -1.68% | 5.25 | 5.78 | 1680376 | 92952.30 | 21.78% |
| 2024-04-01 | 5.20 | 5.35 | 0.15 | 2.88% | 5.14 | 5.36 | 1117897 | 58948.95 | 14.49% |
| 2024-03-29 | 5.20 | 5.20 | -0.19 | -3.53% | 5.09 | 5.48 | 1246882 | 64978.64 | 16.16% |
| 2024-03-28 | 5.02 | 5.39 | 0.51 | 10.45% | 5.01 | 5.63 | 1768017 | 94655.07 | 22.91% |
| 2024-03-27 | 4.78 | 4.88 | 0.03 | 0.62% | 4.70 | 5.08 | 1216690 | 59949.32 | 15.77% |
| 2024-03-26 | 5.05 | 4.85 | -0.31 | -6.01% | 4.78 | 5.13 | 1428313 | 70037.88 | 18.51% |
| 2024-03-25 | 5.83 | 5.16 | -0.45 | -8.02% | 5.03 | 5.96 | 1858032 | 99977.46 | 24.08% |
| 2024-03-22 | 5.49 | 5.61 | 0.29 | 5.45% | 5.30 | 6.24 | 3084995 | 173913.02 | 39.98% |
| 2024-03-21 | 4.43 | 5.32 | 0.89 | 20.09% | 4.40 | 5.32 | 2401869 | 121930.45 | 31.13% |
| 2024-03-20 | 4.35 | 4.43 | 0.01 | 0.23% | 4.29 | 4.55 | 1004259 | 44481.27 | 13.02% |
| 2024-03-19 | 4.42 | 4.42 | -0.07 | -1.56% | 4.36 | 4.68 | 1297711 | 58509.54 | 16.82% |
| 2024-03-18 | 4.30 | 4.49 | 0.15 | 3.46% | 4.25 | 4.56 | 1255635 | 55534.41 | 16.27% |
| 2024-03-15 | 4.27 | 4.34 | 0.06 | 1.40% | 4.18 | 4.37 | 1053601 | 45019.44 | 13.65% |
| 2024-03-14 | 4.59 | 4.28 | -0.47 | -9.89% | 4.21 | 4.68 | 1717242 | 76354.89 | 22.26% |
| 2024-03-13 | 5.17 | 4.75 | -0.32 | -6.31% | 4.75 | 5.18 | 1884120 | 93482.94 | 24.42% |
| 2024-03-12 | 4.71 | 5.07 | 0.30 | 6.29% | 4.68 | 5.08 | 1812818 | 89419.42 | 23.49% |
| 2024-03-11 | 4.61 | 4.77 | -0.10 | -2.05% | 4.45 | 4.85 | 1462602 | 68291.52 | 18.96% |
| 2024-03-08 | 4.40 | 4.87 | 0.37 | 8.22% | 4.40 | 4.95 | 1920554 | 91093.88 | 24.89% |
| 2024-03-07 | 4.10 | 4.50 | 0.34 | 8.17% | 4.06 | 4.55 | 1864690 | 81040.62 | 24.17% |
| 2024-03-06 | 3.84 | 4.16 | 0.26 | 6.67% | 3.80 | 4.47 | 1712513 | 71338.91 | 22.19% |
| 2024-03-05 | 3.88 | 3.90 | -0.18 | -4.41% | 3.79 | 4.03 | 1420940 | 55499.83 | 18.42% |
| 2024-03-04 | 3.58 | 4.08 | 0.50 | 13.97% | 3.55 | 4.26 | 2075719 | 81640.70 | 26.90% |
| 2024-03-01 | 3.65 | 3.58 | -0.15 | -4.02% | 3.44 | 3.73 | 1178091 | 42265.00 | 15.27% |
| 2024-02-29 | 3.50 | 3.73 | 0.12 | 3.32% | 3.44 | 3.75 | 1293326 | 47158.36 | 16.76% |
| 2024-02-28 | 3.91 | 3.61 | -0.38 | -9.52% | 3.55 | 4.06 | 1747736 | 67594.70 | 22.65% |
| 2024-02-27 | 4.08 | 3.99 | -0.21 | -5.00% | 3.82 | 4.10 | 1663168 | 65977.91 | 21.55% |
| 2024-02-26 | 4.01 | 4.20 | -0.16 | -3.67% | 3.94 | 4.25 | 1904600 | 77823.90 | 24.68% |
| 2024-02-23 | 3.84 | 4.36 | 0.51 | 13.25% | 3.79 | 4.61 | 2641475 | 110401.74 | 34.23% |
| 2024-02-22 | 3.70 | 3.85 | -0.12 | -3.02% | 3.51 | 4.00 | 2347258 | 87915.84 | 30.42% |
| 2024-02-21 | 3.54 | 3.97 | 0.66 | 19.94% | 3.41 | 3.97 | 1986485 | 74190.88 | 25.74% |
| 2024-02-20 | 3.31 | 3.31 | 0.55 | 19.93% | 3.20 | 3.31 | 892762 | 29532.96 | 11.57% |
| 2024-02-19 | 2.27 | 2.76 | 0.46 | 20.00% | 2.24 | 2.76 | 656550 | 16670.47 | 8.51% |
| 2024-02-08 | 2.29 | 2.30 | -0.04 | -1.71% | 2.12 | 2.46 | 752348 | 17167.73 | 9.75% |
| 2024-02-07 | 2.15 | 2.34 | 0.39 | 20.00% | 2.00 | 2.34 | 682016 | 15296.62 | 8.84% |
| 2024-02-06 | 1.93 | 1.95 | -0.03 | -1.52% | 1.76 | 2.06 | 272143 | 5102.78 | 3.53% |
| 2024-02-05 | 2.25 | 1.98 | -0.33 | -14.29% | 1.90 | 2.27 | 303154 | 6122.24 | 3.93% |