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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 5.25 | 5.09 | -0.18 | -3.42% | 5.07 | 5.25 | 107722 | 5526.01 | 1.85% |
| 2024-05-10 | 5.30 | 5.27 | -0.03 | -0.57% | 5.19 | 5.32 | 110759 | 5818.03 | 1.90% |
| 2024-05-09 | 5.26 | 5.30 | 0.08 | 1.53% | 5.22 | 5.32 | 131974 | 6952.54 | 2.27% |
| 2024-05-08 | 5.40 | 5.22 | -0.19 | -3.51% | 5.22 | 5.40 | 162904 | 8600.67 | 2.80% |
| 2024-05-07 | 5.25 | 5.41 | 0.15 | 2.85% | 5.21 | 5.44 | 252221 | 13568.98 | 4.34% |
| 2024-05-06 | 5.31 | 5.26 | -0.03 | -0.57% | 5.20 | 5.36 | 243815 | 12807.75 | 4.19% |
| 2024-04-30 | 5.48 | 5.29 | -0.21 | -3.82% | 5.28 | 5.53 | 255823 | 13760.19 | 4.40% |
| 2024-04-29 | 5.38 | 5.50 | 0.19 | 3.58% | 5.38 | 5.62 | 293550 | 16061.94 | 5.05% |
| 2024-04-26 | 5.13 | 5.31 | 0.13 | 2.51% | 5.09 | 5.42 | 341238 | 17968.54 | 5.87% |
| 2024-04-25 | 5.23 | 5.18 | -0.27 | -4.95% | 5.13 | 5.32 | 323687 | 16901.24 | 5.59% |
| 2024-04-24 | 5.31 | 5.45 | 0.28 | 5.42% | 5.25 | 5.75 | 617464 | 33858.11 | 10.66% |
| 2024-04-23 | 4.60 | 5.17 | 0.55 | 11.90% | 4.57 | 5.54 | 511613 | 26766.70 | 8.83% |
| 2024-04-22 | 4.63 | 4.62 | 0.03 | 0.65% | 4.47 | 4.77 | 100201 | 4627.77 | 1.73% |
| 2024-04-19 | 4.57 | 4.59 | 0.04 | 0.88% | 4.50 | 4.63 | 86739 | 3973.35 | 1.50% |
| 2024-04-18 | 4.63 | 4.55 | -0.07 | -1.52% | 4.50 | 4.63 | 90842 | 4145.78 | 1.57% |
| 2024-04-17 | 4.23 | 4.62 | 0.52 | 12.68% | 4.23 | 4.62 | 142451 | 6375.73 | 2.46% |
| 2024-04-16 | 4.66 | 4.10 | -0.61 | -12.95% | 4.08 | 4.73 | 172476 | 7404.69 | 2.98% |
| 2024-04-15 | 4.99 | 4.71 | -0.25 | -5.04% | 4.58 | 5.03 | 128533 | 6116.97 | 2.22% |
| 2024-04-12 | 5.06 | 4.96 | -0.09 | -1.78% | 4.96 | 5.11 | 50346 | 2528.92 | 0.87% |
| 2024-04-11 | 4.97 | 5.05 | 0.08 | 1.61% | 4.89 | 5.10 | 59868 | 3010.12 | 1.03% |
| 2024-04-10 | 5.10 | 4.97 | -0.14 | -2.74% | 4.90 | 5.12 | 77141 | 3854.75 | 1.33% |
| 2024-04-09 | 5.06 | 5.11 | 0.03 | 0.59% | 5.05 | 5.18 | 58772 | 3006.72 | 1.01% |
| 2024-04-08 | 5.20 | 5.08 | -0.15 | -2.87% | 5.08 | 5.22 | 73392 | 3769.80 | 1.27% |
| 2024-04-03 | 5.32 | 5.23 | -0.14 | -2.61% | 5.13 | 5.36 | 89025 | 4658.35 | 1.54% |
| 2024-04-02 | 5.54 | 5.37 | 0.05 | 0.94% | 5.33 | 5.59 | 134215 | 7268.23 | 2.32% |
| 2024-04-01 | 5.29 | 5.32 | 0.05 | 0.95% | 5.25 | 5.34 | 88127 | 4677.23 | 1.52% |
| 2024-03-29 | 5.19 | 5.27 | 0.07 | 1.35% | 5.14 | 5.28 | 69954 | 3650.54 | 1.21% |
| 2024-03-28 | 4.99 | 5.20 | 0.21 | 4.21% | 4.99 | 5.25 | 89873 | 4638.00 | 1.55% |
| 2024-03-27 | 5.21 | 4.99 | -0.17 | -3.29% | 4.98 | 5.21 | 81396 | 4124.17 | 1.40% |
| 2024-03-26 | 5.18 | 5.16 | -0.04 | -0.77% | 5.07 | 5.27 | 85885 | 4427.10 | 1.48% |
| 2024-03-25 | 5.37 | 5.20 | -0.19 | -3.53% | 5.20 | 5.41 | 122008 | 6479.14 | 2.11% |
| 2024-03-22 | 5.58 | 5.39 | -0.13 | -2.36% | 5.35 | 5.62 | 167930 | 9157.35 | 2.90% |
| 2024-03-21 | 5.44 | 5.52 | 0.07 | 1.28% | 5.37 | 5.55 | 180163 | 9838.00 | 3.11% |
| 2024-03-20 | 5.31 | 5.45 | 0.14 | 2.64% | 5.27 | 5.46 | 121356 | 6526.95 | 2.09% |
| 2024-03-19 | 5.32 | 5.31 | -0.02 | -0.38% | 5.29 | 5.38 | 75919 | 4043.62 | 1.31% |
| 2024-03-18 | 5.24 | 5.33 | 0.11 | 2.11% | 5.24 | 5.35 | 90568 | 4794.54 | 1.56% |
| 2024-03-15 | 5.11 | 5.22 | 0.09 | 1.75% | 5.10 | 5.23 | 73553 | 3799.92 | 1.27% |
| 2024-03-14 | 5.17 | 5.13 | -0.06 | -1.16% | 5.06 | 5.24 | 82691 | 4248.13 | 1.43% |
| 2024-03-13 | 5.16 | 5.19 | 0.03 | 0.58% | 5.12 | 5.26 | 112069 | 5820.54 | 1.93% |
| 2024-03-12 | 5.11 | 5.16 | 0.06 | 1.18% | 5.05 | 5.21 | 106632 | 5471.53 | 1.84% |
| 2024-03-11 | 5.02 | 5.10 | 0.10 | 2.00% | 4.99 | 5.11 | 95787 | 4844.94 | 1.65% |
| 2024-03-08 | 4.97 | 5.00 | 0.06 | 1.21% | 4.92 | 5.07 | 66910 | 3336.78 | 1.15% |
| 2024-03-07 | 5.07 | 4.94 | -0.09 | -1.79% | 4.94 | 5.12 | 117036 | 5894.93 | 2.02% |
| 2024-03-06 | 4.89 | 5.03 | 0.12 | 2.44% | 4.87 | 5.11 | 119164 | 5986.04 | 2.06% |
| 2024-03-05 | 4.98 | 4.91 | -0.14 | -2.77% | 4.89 | 5.02 | 100566 | 4985.81 | 1.74% |
| 2024-03-04 | 5.12 | 5.05 | -0.10 | -1.94% | 4.95 | 5.17 | 131449 | 6613.22 | 2.27% |
| 2024-03-01 | 5.17 | 5.15 | 0.11 | 2.18% | 5.07 | 5.32 | 194751 | 10067.01 | 3.36% |
| 2024-02-29 | 4.69 | 5.04 | 0.31 | 6.55% | 4.61 | 5.05 | 178679 | 8769.11 | 3.08% |
| 2024-02-28 | 5.16 | 4.73 | -0.42 | -8.16% | 4.71 | 5.20 | 207395 | 10359.35 | 3.58% |
| 2024-02-27 | 4.94 | 5.15 | 0.10 | 1.98% | 4.91 | 5.15 | 146897 | 7413.08 | 2.54% |
| 2024-02-26 | 5.00 | 5.05 | 0.09 | 1.81% | 4.86 | 5.11 | 215494 | 10754.81 | 3.72% |
| 2024-02-23 | 4.70 | 4.96 | 0.25 | 5.31% | 4.68 | 5.05 | 228213 | 11179.73 | 3.94% |
| 2024-02-22 | 4.55 | 4.71 | 0.15 | 3.29% | 4.53 | 4.73 | 106207 | 4928.48 | 1.83% |
| 2024-02-21 | 4.53 | 4.56 | 0.02 | 0.44% | 4.46 | 4.70 | 121472 | 5590.87 | 2.10% |
| 2024-02-20 | 4.46 | 4.54 | 0.06 | 1.34% | 4.36 | 4.54 | 98808 | 4412.08 | 1.71% |
| 2024-02-19 | 4.36 | 4.48 | 0.21 | 4.92% | 4.36 | 4.52 | 129291 | 5742.60 | 2.23% |
| 2024-02-08 | 3.95 | 4.27 | 0.38 | 9.77% | 3.81 | 4.34 | 149295 | 6094.81 | 2.58% |
| 2024-02-07 | 3.98 | 3.89 | -0.09 | -2.26% | 3.78 | 4.08 | 120977 | 4769.80 | 2.09% |
| 2024-02-06 | 3.79 | 3.98 | 0.15 | 3.92% | 3.52 | 4.09 | 157617 | 5980.05 | 2.72% |
| 2024-02-05 | 4.38 | 3.83 | -0.55 | -12.56% | 3.74 | 4.42 | 175472 | 6977.82 | 3.03% |