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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 5.10 | 5.15 | 0.09 | 1.78% | 5.08 | 5.22 | 54204 | 2796.08 | 1.65% |
| 2024-05-15 | 5.08 | 5.06 | -0.04 | -0.78% | 5.04 | 5.17 | 40973 | 2091.11 | 1.25% |
| 2024-05-14 | 5.00 | 5.10 | 0.18 | 3.66% | 4.99 | 5.14 | 54349 | 2755.65 | 1.65% |
| 2024-05-13 | 5.01 | 4.92 | -0.17 | -3.34% | 4.91 | 5.05 | 69061 | 3421.45 | 2.10% |
| 2024-05-10 | 5.20 | 5.09 | -0.11 | -2.12% | 5.06 | 5.25 | 48047 | 2454.85 | 1.46% |
| 2024-05-09 | 5.05 | 5.20 | 0.13 | 2.56% | 5.05 | 5.21 | 41696 | 2153.69 | 1.27% |
| 2024-05-08 | 5.14 | 5.07 | -0.08 | -1.55% | 5.05 | 5.17 | 39363 | 2003.60 | 1.20% |
| 2024-05-07 | 5.08 | 5.15 | 0.07 | 1.38% | 5.04 | 5.16 | 44202 | 2258.74 | 1.35% |
| 2024-05-06 | 4.97 | 5.08 | 0.18 | 3.67% | 4.95 | 5.09 | 63931 | 3222.78 | 1.95% |
| 2024-04-30 | 4.90 | 4.90 | -0.01 | -0.20% | 4.83 | 4.94 | 55732 | 2720.43 | 1.70% |
| 2024-04-29 | 4.71 | 4.91 | 0.21 | 4.47% | 4.70 | 4.93 | 86670 | 4182.35 | 2.64% |
| 2024-04-26 | 4.67 | 4.70 | 0.00 | 0.00% | 4.54 | 4.74 | 63408 | 2960.82 | 1.93% |
| 2024-04-25 | 4.60 | 4.70 | 0.11 | 2.40% | 4.57 | 4.72 | 55714 | 2599.70 | 1.70% |
| 2024-04-24 | 4.45 | 4.59 | 0.10 | 2.23% | 4.45 | 4.64 | 66792 | 3051.13 | 2.03% |
| 2024-04-23 | 4.40 | 4.49 | 0.16 | 3.70% | 4.35 | 4.53 | 72108 | 3219.94 | 2.20% |
| 2024-04-22 | 4.31 | 4.33 | 0.02 | 0.46% | 4.18 | 4.40 | 60077 | 2593.45 | 1.83% |
| 2024-04-19 | 4.37 | 4.31 | -0.06 | -1.37% | 4.26 | 4.42 | 58219 | 2521.01 | 1.77% |
| 2024-04-18 | 4.48 | 4.37 | -0.08 | -1.80% | 4.27 | 4.50 | 70743 | 3095.77 | 2.15% |
| 2024-04-17 | 4.06 | 4.45 | 0.46 | 11.53% | 4.06 | 4.46 | 93726 | 4051.19 | 2.85% |
| 2024-04-16 | 4.50 | 3.99 | -0.55 | -12.11% | 3.90 | 4.50 | 135886 | 5588.32 | 4.14% |
| 2024-04-15 | 5.08 | 4.54 | -0.56 | -10.98% | 4.44 | 5.13 | 125556 | 5914.19 | 3.82% |
| 2024-04-12 | 5.23 | 5.10 | -0.13 | -2.49% | 5.09 | 5.28 | 55651 | 2874.51 | 1.69% |
| 2024-04-11 | 5.21 | 5.23 | -0.01 | -0.19% | 5.12 | 5.32 | 47024 | 2468.68 | 1.43% |
| 2024-04-10 | 5.44 | 5.24 | -0.22 | -4.03% | 5.18 | 5.50 | 65441 | 3455.47 | 1.99% |
| 2024-04-09 | 5.30 | 5.46 | 0.20 | 3.80% | 5.26 | 5.48 | 70769 | 3819.38 | 2.15% |
| 2024-04-08 | 5.55 | 5.26 | -0.27 | -4.88% | 5.25 | 5.55 | 85204 | 4561.94 | 2.59% |
| 2024-04-03 | 5.60 | 5.53 | -0.07 | -1.25% | 5.42 | 5.61 | 63198 | 3488.05 | 1.92% |
| 2024-04-02 | 5.47 | 5.60 | 0.10 | 1.82% | 5.45 | 5.67 | 87611 | 4881.46 | 2.67% |
| 2024-04-01 | 5.31 | 5.50 | 0.18 | 3.38% | 5.31 | 5.51 | 73679 | 3998.80 | 2.24% |
| 2024-03-29 | 5.18 | 5.32 | 0.09 | 1.72% | 5.18 | 5.32 | 56588 | 2990.15 | 1.72% |
| 2024-03-28 | 5.15 | 5.23 | 0.10 | 1.95% | 5.13 | 5.30 | 62390 | 3266.81 | 1.90% |
| 2024-03-27 | 5.29 | 5.13 | -0.16 | -3.02% | 5.10 | 5.32 | 53392 | 2779.16 | 1.63% |
| 2024-03-26 | 5.25 | 5.29 | 0.04 | 0.76% | 5.17 | 5.33 | 70518 | 3706.88 | 2.15% |
| 2024-03-25 | 5.39 | 5.25 | -0.15 | -2.78% | 5.23 | 5.44 | 65985 | 3526.56 | 2.01% |
| 2024-03-22 | 5.54 | 5.40 | -0.08 | -1.46% | 5.33 | 5.57 | 84986 | 4615.76 | 2.59% |
| 2024-03-21 | 5.50 | 5.48 | -0.02 | -0.36% | 5.36 | 5.55 | 69947 | 3809.33 | 2.13% |
| 2024-03-20 | 5.39 | 5.50 | 0.13 | 2.42% | 5.36 | 5.50 | 64633 | 3522.41 | 1.97% |
| 2024-03-19 | 5.38 | 5.37 | -0.02 | -0.37% | 5.35 | 5.44 | 56313 | 3037.80 | 1.71% |
| 2024-03-18 | 5.36 | 5.39 | 0.10 | 1.89% | 5.29 | 5.39 | 59562 | 3184.22 | 1.81% |
| 2024-03-15 | 5.16 | 5.29 | 0.12 | 2.32% | 5.10 | 5.30 | 71407 | 3724.56 | 2.17% |
| 2024-03-14 | 5.21 | 5.17 | 0.00 | 0.00% | 5.06 | 5.23 | 61672 | 3182.22 | 1.88% |
| 2024-03-13 | 5.20 | 5.17 | -0.02 | -0.39% | 5.09 | 5.24 | 63661 | 3280.32 | 1.94% |
| 2024-03-12 | 5.09 | 5.19 | 0.10 | 1.96% | 5.06 | 5.20 | 66228 | 3401.14 | 2.02% |
| 2024-03-11 | 4.96 | 5.09 | 0.11 | 2.21% | 4.92 | 5.09 | 56512 | 2830.40 | 1.72% |
| 2024-03-08 | 4.99 | 4.98 | 0.01 | 0.20% | 4.90 | 5.09 | 55740 | 2779.22 | 1.70% |
| 2024-03-07 | 4.94 | 4.97 | 0.05 | 1.02% | 4.91 | 5.11 | 87004 | 4365.62 | 2.65% |
| 2024-03-06 | 4.87 | 4.92 | 0.07 | 1.44% | 4.84 | 4.99 | 56873 | 2795.04 | 1.73% |
| 2024-03-05 | 5.00 | 4.85 | -0.14 | -2.81% | 4.82 | 5.00 | 58994 | 2881.30 | 1.80% |
| 2024-03-04 | 5.09 | 4.99 | -0.09 | -1.77% | 4.92 | 5.14 | 72756 | 3631.07 | 2.22% |
| 2024-03-01 | 5.11 | 5.08 | -0.01 | -0.20% | 5.00 | 5.15 | 63040 | 3191.58 | 1.92% |
| 2024-02-29 | 4.80 | 5.09 | 0.22 | 4.52% | 4.76 | 5.11 | 104243 | 5230.20 | 3.17% |
| 2024-02-28 | 5.38 | 4.87 | -0.52 | -9.65% | 4.81 | 5.51 | 176706 | 9143.73 | 5.38% |
| 2024-02-27 | 5.30 | 5.39 | 0.18 | 3.45% | 5.21 | 5.40 | 85043 | 4526.59 | 2.59% |
| 2024-02-26 | 5.11 | 5.21 | 0.12 | 2.36% | 5.09 | 5.32 | 103745 | 5399.22 | 3.16% |
| 2024-02-23 | 4.95 | 5.09 | 0.19 | 3.88% | 4.86 | 5.11 | 86125 | 4293.25 | 2.62% |
| 2024-02-22 | 4.74 | 4.90 | 0.16 | 3.38% | 4.70 | 4.91 | 87418 | 4233.40 | 2.66% |
| 2024-02-21 | 4.61 | 4.74 | 0.05 | 1.07% | 4.60 | 4.93 | 99126 | 4746.46 | 3.02% |
| 2024-02-20 | 4.57 | 4.69 | 0.09 | 1.96% | 4.46 | 4.80 | 74273 | 3458.67 | 2.26% |
| 2024-02-19 | 4.46 | 4.60 | 0.15 | 3.37% | 4.46 | 4.68 | 94437 | 4310.59 | 2.88% |
| 2024-02-08 | 3.95 | 4.45 | 0.58 | 14.99% | 3.83 | 4.55 | 114182 | 4727.37 | 3.48% |
| 2024-02-07 | 4.16 | 3.87 | -0.29 | -6.97% | 3.81 | 4.22 | 104105 | 4161.24 | 3.17% |
| 2024-02-06 | 4.08 | 4.16 | -0.06 | -1.42% | 3.75 | 4.59 | 131722 | 5323.82 | 4.01% |