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 | 5.01 | 4.94 | -0.09 | -1.79% | 4.93 | 5.09 | 256160 | 12812.68 | 0.76% |
| 2024-05-10 | 5.05 | 5.03 | 0.00 | 0.00% | 4.95 | 5.07 | 172522 | 8639.07 | 0.51% |
| 2024-05-09 | 4.95 | 5.03 | 0.05 | 1.00% | 4.95 | 5.10 | 170211 | 8608.97 | 0.50% |
| 2024-05-08 | 5.11 | 4.98 | -0.15 | -2.92% | 4.98 | 5.12 | 206305 | 10370.77 | 0.61% |
| 2024-05-07 | 5.16 | 5.13 | -0.04 | -0.77% | 5.11 | 5.27 | 207367 | 10718.09 | 0.61% |
| 2024-05-06 | 5.16 | 5.17 | 0.10 | 1.97% | 5.11 | 5.20 | 218092 | 11224.09 | 0.65% |
| 2024-04-30 | 5.29 | 5.07 | -0.22 | -4.16% | 5.06 | 5.30 | 344659 | 17753.17 | 1.02% |
| 2024-04-29 | 5.11 | 5.29 | 0.14 | 2.72% | 4.98 | 5.32 | 414765 | 21496.56 | 1.23% |
| 2024-04-26 | 5.00 | 5.15 | 0.14 | 2.79% | 4.99 | 5.15 | 250468 | 12725.12 | 0.74% |
| 2024-04-25 | 4.99 | 5.01 | 0.04 | 0.80% | 4.92 | 5.08 | 200790 | 10059.95 | 0.59% |
| 2024-04-24 | 4.81 | 4.97 | 0.17 | 3.54% | 4.80 | 4.99 | 291086 | 14322.59 | 0.86% |
| 2024-04-23 | 5.03 | 4.80 | -0.25 | -4.95% | 4.78 | 5.05 | 354145 | 17339.52 | 1.05% |
| 2024-04-22 | 5.10 | 5.05 | -0.15 | -2.88% | 5.03 | 5.18 | 313381 | 15928.24 | 0.93% |
| 2024-04-19 | 5.15 | 5.20 | 0.04 | 0.78% | 5.14 | 5.32 | 351259 | 18305.11 | 1.04% |
| 2024-04-18 | 5.12 | 5.16 | -0.02 | -0.39% | 5.08 | 5.23 | 258575 | 13366.69 | 0.77% |
| 2024-04-17 | 5.03 | 5.18 | 0.19 | 3.81% | 5.00 | 5.20 | 406699 | 20878.36 | 1.20% |
| 2024-04-16 | 5.20 | 4.99 | -0.16 | -3.11% | 4.97 | 5.34 | 511971 | 26049.07 | 1.52% |
| 2024-04-15 | 5.12 | 5.15 | 0.05 | 0.98% | 5.01 | 5.26 | 433996 | 22309.01 | 1.29% |
| 2024-04-12 | 5.19 | 5.10 | -0.08 | -1.54% | 5.08 | 5.20 | 254979 | 13058.34 | 0.76% |
| 2024-04-11 | 5.19 | 5.18 | -0.04 | -0.77% | 5.08 | 5.29 | 324028 | 16885.53 | 0.96% |
| 2024-04-10 | 5.30 | 5.22 | -0.08 | -1.51% | 5.18 | 5.34 | 247543 | 12971.99 | 0.73% |
| 2024-04-09 | 5.41 | 5.30 | -0.08 | -1.49% | 5.28 | 5.44 | 320758 | 17172.55 | 0.95% |
| 2024-04-08 | 5.37 | 5.38 | -0.03 | -0.55% | 5.33 | 5.54 | 364537 | 19841.68 | 1.08% |
| 2024-04-03 | 5.47 | 5.41 | -0.11 | -1.99% | 5.34 | 5.50 | 302982 | 16353.60 | 0.90% |
| 2024-04-02 | 5.61 | 5.52 | -0.07 | -1.25% | 5.46 | 5.74 | 450412 | 25060.20 | 1.33% |
| 2024-04-01 | 5.42 | 5.59 | 0.17 | 3.14% | 5.30 | 5.61 | 626976 | 34209.17 | 1.86% |
| 2024-03-29 | 5.53 | 5.42 | -0.08 | -1.45% | 5.24 | 5.57 | 500691 | 26972.92 | 1.48% |
| 2024-03-28 | 5.25 | 5.50 | 0.08 | 1.48% | 5.20 | 5.59 | 602177 | 32725.75 | 1.78% |
| 2024-03-27 | 5.99 | 5.42 | -0.60 | -9.97% | 5.42 | 6.00 | 834643 | 46751.09 | 2.47% |
| 2024-03-26 | 6.04 | 6.02 | 0.02 | 0.33% | 5.86 | 6.18 | 766042 | 46036.50 | 2.27% |
| 2024-03-25 | 6.02 | 6.00 | 0.23 | 3.99% | 5.73 | 6.28 | 1190454 | 71559.34 | 3.52% |
| 2024-03-22 | 5.40 | 5.77 | 0.38 | 7.05% | 5.38 | 5.85 | 691828 | 39224.55 | 2.05% |
| 2024-03-21 | 5.32 | 5.39 | 0.07 | 1.32% | 5.30 | 5.45 | 331839 | 17822.13 | 0.98% |
| 2024-03-20 | 5.35 | 5.32 | -0.01 | -0.19% | 5.27 | 5.43 | 240620 | 12822.84 | 0.71% |
| 2024-03-19 | 5.41 | 5.33 | -0.09 | -1.66% | 5.30 | 5.42 | 297761 | 15935.97 | 0.88% |
| 2024-03-18 | 5.37 | 5.42 | 0.02 | 0.37% | 5.26 | 5.46 | 578959 | 31005.84 | 1.71% |
| 2024-03-15 | 5.14 | 5.40 | 0.28 | 5.47% | 5.07 | 5.48 | 565565 | 29888.54 | 1.67% |
| 2024-03-14 | 5.09 | 5.12 | 0.02 | 0.39% | 5.06 | 5.18 | 265730 | 13614.04 | 0.79% |
| 2024-03-13 | 5.13 | 5.10 | 0.01 | 0.20% | 5.04 | 5.14 | 227567 | 11608.74 | 0.67% |
| 2024-03-12 | 5.16 | 5.09 | -0.07 | -1.36% | 5.07 | 5.19 | 257581 | 13194.48 | 0.76% |
| 2024-03-11 | 5.09 | 5.16 | 0.03 | 0.58% | 5.09 | 5.20 | 308055 | 15822.73 | 0.91% |
| 2024-03-08 | 5.17 | 5.13 | -0.09 | -1.72% | 5.10 | 5.24 | 309993 | 15994.25 | 0.92% |
| 2024-03-07 | 5.20 | 5.22 | 0.03 | 0.58% | 5.18 | 5.40 | 392429 | 20708.39 | 1.16% |
| 2024-03-06 | 5.12 | 5.19 | 0.09 | 1.76% | 5.08 | 5.24 | 335487 | 17363.60 | 0.99% |
| 2024-03-05 | 5.35 | 5.10 | -0.22 | -4.14% | 5.08 | 5.35 | 474095 | 24525.43 | 1.40% |
| 2024-03-04 | 5.35 | 5.32 | -0.03 | -0.56% | 5.26 | 5.42 | 298902 | 15906.63 | 0.89% |
| 2024-03-01 | 5.27 | 5.35 | 0.07 | 1.33% | 5.23 | 5.47 | 448513 | 23958.21 | 1.33% |
| 2024-02-29 | 5.07 | 5.28 | 0.19 | 3.73% | 5.05 | 5.28 | 511688 | 26531.13 | 1.52% |
| 2024-02-28 | 5.32 | 5.09 | -0.22 | -4.14% | 5.07 | 5.39 | 672598 | 35071.93 | 1.99% |
| 2024-02-27 | 4.90 | 5.31 | 0.40 | 8.15% | 4.86 | 5.35 | 619680 | 31859.46 | 1.83% |
| 2024-02-26 | 4.77 | 4.91 | 0.06 | 1.24% | 4.77 | 5.04 | 613069 | 30145.01 | 1.82% |
| 2024-02-23 | 4.51 | 4.85 | 0.33 | 7.30% | 4.47 | 4.86 | 626027 | 29417.56 | 1.85% |
| 2024-02-22 | 4.41 | 4.52 | 0.16 | 3.67% | 4.37 | 4.59 | 310826 | 13992.83 | 0.92% |
| 2024-02-21 | 4.33 | 4.36 | 0.00 | 0.00% | 4.29 | 4.49 | 271560 | 11979.97 | 0.80% |
| 2024-02-20 | 4.35 | 4.36 | -0.01 | -0.23% | 4.28 | 4.38 | 224601 | 9734.37 | 0.67% |
| 2024-02-19 | 4.29 | 4.37 | 0.17 | 4.05% | 4.25 | 4.44 | 474144 | 20686.50 | 1.40% |
| 2024-02-08 | 4.07 | 4.20 | 0.15 | 3.70% | 4.02 | 4.28 | 695617 | 29140.34 | 2.06% |
| 2024-02-07 | 3.83 | 4.05 | 0.26 | 6.86% | 3.80 | 4.17 | 980100 | 39877.53 | 2.90% |
| 2024-02-06 | 3.83 | 3.79 | 0.02 | 0.53% | 3.51 | 3.89 | 749580 | 27690.85 | 2.22% |
| 2024-02-05 | 4.25 | 3.77 | -0.42 | -10.02% | 3.77 | 4.25 | 534432 | 20627.19 | 1.58% |