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 | 5.10 | 5.19 | 0.13 | 2.57% | 5.06 | 5.23 | 43814 | 2268.40 | 1.94% |
| 2024-05-13 | 5.17 | 5.06 | -0.11 | -2.13% | 4.96 | 5.19 | 46593 | 2364.03 | 2.07% |
| 2024-05-10 | 5.24 | 5.17 | -0.06 | -1.15% | 5.10 | 5.27 | 46764 | 2416.47 | 2.07% |
| 2024-05-09 | 5.13 | 5.23 | 0.12 | 2.35% | 5.12 | 5.24 | 55692 | 2898.40 | 2.47% |
| 2024-05-08 | 5.14 | 5.11 | -0.03 | -0.58% | 5.08 | 5.21 | 43872 | 2255.71 | 1.95% |
| 2024-05-07 | 5.16 | 5.14 | -0.02 | -0.39% | 5.09 | 5.22 | 41793 | 2147.95 | 1.85% |
| 2024-05-06 | 4.99 | 5.16 | 0.19 | 3.82% | 4.99 | 5.19 | 58578 | 2995.54 | 2.60% |
| 2024-04-30 | 4.92 | 4.97 | 0.05 | 1.02% | 4.85 | 4.99 | 55012 | 2710.68 | 2.44% |
| 2024-04-29 | 4.67 | 4.92 | 0.26 | 5.58% | 4.67 | 4.93 | 56620 | 2739.54 | 2.51% |
| 2024-04-26 | 4.61 | 4.66 | 0.03 | 0.65% | 4.55 | 4.69 | 45864 | 2126.06 | 2.03% |
| 2024-04-25 | 4.59 | 4.63 | 0.02 | 0.43% | 4.53 | 4.69 | 59356 | 2740.90 | 2.63% |
| 2024-04-24 | 4.50 | 4.61 | 0.04 | 0.88% | 4.48 | 4.66 | 48592 | 2227.48 | 2.15% |
| 2024-04-23 | 4.43 | 4.57 | 0.15 | 3.39% | 4.43 | 4.61 | 48745 | 2209.26 | 2.14% |
| 2024-04-22 | 4.45 | 4.42 | -0.05 | -1.12% | 4.31 | 4.54 | 46642 | 2063.37 | 2.04% |
| 2024-04-19 | 4.46 | 4.47 | -0.01 | -0.22% | 4.39 | 4.54 | 54581 | 2435.52 | 2.39% |
| 2024-04-18 | 4.54 | 4.48 | -0.10 | -2.18% | 4.41 | 4.60 | 66860 | 3006.10 | 2.93% |
| 2024-04-17 | 4.20 | 4.58 | 0.42 | 10.10% | 4.17 | 4.59 | 100544 | 4476.59 | 4.41% |
| 2024-04-16 | 4.69 | 4.16 | -0.58 | -12.24% | 4.11 | 4.70 | 112879 | 4800.27 | 4.95% |
| 2024-04-15 | 5.17 | 4.74 | -0.51 | -9.71% | 4.58 | 5.24 | 109224 | 5255.54 | 4.79% |
| 2024-04-12 | 5.22 | 5.25 | 0.04 | 0.77% | 5.21 | 5.35 | 38795 | 2044.22 | 1.70% |
| 2024-04-11 | 5.17 | 5.21 | 0.00 | 0.00% | 5.10 | 5.33 | 42261 | 2213.99 | 1.85% |
| 2024-04-10 | 5.42 | 5.21 | -0.21 | -3.87% | 5.18 | 5.42 | 49581 | 2606.34 | 2.17% |
| 2024-04-09 | 5.23 | 5.42 | 0.20 | 3.83% | 5.22 | 5.43 | 46490 | 2483.45 | 2.04% |
| 2024-04-08 | 5.52 | 5.22 | -0.30 | -5.43% | 5.18 | 5.52 | 59826 | 3185.72 | 2.62% |
| 2024-04-03 | 5.53 | 5.52 | -0.02 | -0.36% | 5.42 | 5.55 | 39999 | 2198.79 | 1.75% |
| 2024-04-02 | 5.50 | 5.54 | 0.06 | 1.09% | 5.43 | 5.57 | 47952 | 2646.19 | 2.10% |
| 2024-04-01 | 5.37 | 5.48 | 0.15 | 2.81% | 5.35 | 5.48 | 46810 | 2533.65 | 2.05% |
| 2024-03-29 | 5.22 | 5.33 | 0.10 | 1.91% | 5.17 | 5.34 | 50769 | 2676.08 | 2.23% |
| 2024-03-28 | 5.15 | 5.23 | 0.10 | 1.95% | 5.09 | 5.25 | 69666 | 3622.86 | 3.05% |
| 2024-03-27 | 5.30 | 5.13 | -0.13 | -2.47% | 5.13 | 5.32 | 40212 | 2101.42 | 1.76% |
| 2024-03-26 | 5.28 | 5.26 | 0.00 | 0.00% | 5.13 | 5.33 | 40932 | 2152.73 | 1.79% |
| 2024-03-25 | 5.38 | 5.26 | -0.13 | -2.41% | 5.26 | 5.44 | 42812 | 2292.25 | 1.88% |
| 2024-03-22 | 5.50 | 5.39 | -0.13 | -2.36% | 5.35 | 5.56 | 49304 | 2672.59 | 2.16% |
| 2024-03-21 | 5.52 | 5.52 | 0.00 | 0.00% | 5.42 | 5.59 | 43586 | 2396.50 | 1.91% |
| 2024-03-20 | 5.41 | 5.52 | 0.11 | 2.03% | 5.41 | 5.54 | 49844 | 2737.41 | 2.19% |
| 2024-03-19 | 5.38 | 5.41 | 0.02 | 0.37% | 5.36 | 5.48 | 46478 | 2519.46 | 2.04% |
| 2024-03-18 | 5.28 | 5.39 | 0.13 | 2.47% | 5.28 | 5.40 | 48998 | 2616.38 | 2.15% |
| 2024-03-15 | 5.19 | 5.26 | 0.07 | 1.35% | 5.15 | 5.27 | 41906 | 2185.99 | 1.84% |
| 2024-03-14 | 5.20 | 5.19 | -0.03 | -0.57% | 5.12 | 5.25 | 33316 | 1732.67 | 1.46% |
| 2024-03-13 | 5.23 | 5.22 | -0.02 | -0.38% | 5.15 | 5.30 | 44705 | 2331.29 | 1.96% |
| 2024-03-12 | 5.15 | 5.24 | 0.10 | 1.95% | 5.12 | 5.24 | 47225 | 2449.64 | 2.07% |
| 2024-03-11 | 5.03 | 5.14 | 0.11 | 2.19% | 4.99 | 5.15 | 42005 | 2124.67 | 1.84% |
| 2024-03-08 | 4.96 | 5.03 | 0.08 | 1.62% | 4.95 | 5.05 | 44580 | 2232.86 | 1.95% |
| 2024-03-07 | 4.95 | 4.95 | 0.00 | 0.00% | 4.93 | 5.09 | 61725 | 3092.34 | 2.71% |
| 2024-03-06 | 4.86 | 4.95 | 0.08 | 1.64% | 4.83 | 4.99 | 58355 | 2874.49 | 2.56% |
| 2024-03-05 | 5.00 | 4.87 | -0.17 | -3.37% | 4.83 | 5.00 | 55299 | 2702.66 | 2.42% |
| 2024-03-04 | 5.06 | 5.04 | -0.03 | -0.59% | 4.90 | 5.11 | 59301 | 2961.76 | 2.60% |
| 2024-03-01 | 4.98 | 5.07 | 0.10 | 2.01% | 4.90 | 5.10 | 65548 | 3285.70 | 2.87% |
| 2024-02-29 | 4.70 | 4.97 | 0.20 | 4.19% | 4.68 | 4.99 | 94268 | 4609.72 | 4.13% |
| 2024-02-28 | 5.34 | 4.77 | -0.57 | -10.67% | 4.76 | 5.58 | 150034 | 7788.25 | 6.58% |
| 2024-02-27 | 5.16 | 5.34 | 0.18 | 3.49% | 5.11 | 5.37 | 81551 | 4282.91 | 3.58% |
| 2024-02-26 | 4.99 | 5.16 | 0.19 | 3.82% | 4.96 | 5.37 | 127006 | 6521.27 | 5.57% |
| 2024-02-23 | 4.84 | 4.97 | 0.14 | 2.90% | 4.78 | 4.98 | 84361 | 4121.61 | 3.70% |
| 2024-02-22 | 4.60 | 4.83 | 0.24 | 5.23% | 4.60 | 4.83 | 80427 | 3809.07 | 3.53% |
| 2024-02-21 | 4.53 | 4.59 | 0.06 | 1.32% | 4.48 | 4.80 | 77240 | 3601.53 | 3.39% |
| 2024-02-20 | 4.49 | 4.53 | 0.07 | 1.57% | 4.36 | 4.57 | 70257 | 3150.09 | 3.08% |
| 2024-02-19 | 4.23 | 4.46 | 0.29 | 6.95% | 4.20 | 4.51 | 102757 | 4503.15 | 4.50% |
| 2024-02-08 | 3.88 | 4.17 | 0.40 | 10.61% | 3.60 | 4.18 | 132494 | 5137.81 | 5.81% |
| 2024-02-07 | 4.10 | 3.77 | -0.31 | -7.60% | 3.73 | 4.11 | 124694 | 4816.29 | 5.47% |
| 2024-02-06 | 4.05 | 4.08 | -0.13 | -3.09% | 3.77 | 4.29 | 132456 | 5232.16 | 5.81% |
| 2024-02-05 | 4.85 | 4.21 | -0.75 | -15.12% | 4.01 | 4.88 | 139083 | 6011.56 | 6.10% |