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 | 5.06 | 5.01 | -0.03 | -0.60% | 5.00 | 5.13 | 86454 | 4366.88 | 0.60% |
| 2024-05-13 | 5.12 | 5.04 | -0.11 | -2.14% | 5.00 | 5.12 | 108280 | 5481.55 | 0.75% |
| 2024-05-10 | 5.20 | 5.15 | -0.05 | -0.96% | 5.11 | 5.25 | 111696 | 5756.21 | 0.78% |
| 2024-05-09 | 5.12 | 5.20 | 0.08 | 1.56% | 5.11 | 5.24 | 117428 | 6111.35 | 0.82% |
| 2024-05-08 | 5.19 | 5.12 | -0.07 | -1.35% | 5.11 | 5.24 | 106922 | 5527.87 | 0.75% |
| 2024-05-07 | 5.16 | 5.19 | 0.03 | 0.58% | 5.08 | 5.21 | 116539 | 6020.30 | 0.81% |
| 2024-05-06 | 5.20 | 5.16 | 0.02 | 0.39% | 5.15 | 5.28 | 136083 | 7100.65 | 0.95% |
| 2024-04-30 | 5.15 | 5.14 | -0.03 | -0.58% | 5.05 | 5.17 | 137944 | 7063.26 | 0.96% |
| 2024-04-29 | 4.99 | 5.17 | 0.20 | 4.02% | 4.98 | 5.20 | 126741 | 6474.19 | 0.88% |
| 2024-04-26 | 4.86 | 4.97 | 0.12 | 2.47% | 4.82 | 4.98 | 105718 | 5207.69 | 0.74% |
| 2024-04-25 | 4.85 | 4.85 | -0.03 | -0.61% | 4.79 | 4.93 | 94811 | 4611.17 | 0.66% |
| 2024-04-24 | 4.70 | 4.88 | 0.18 | 3.83% | 4.69 | 4.90 | 123720 | 5958.04 | 0.86% |
| 2024-04-23 | 4.66 | 4.70 | 0.08 | 1.73% | 4.64 | 4.75 | 125104 | 5872.12 | 0.87% |
| 2024-04-22 | 4.65 | 4.62 | 0.02 | 0.43% | 4.50 | 4.74 | 116377 | 5393.76 | 0.81% |
| 2024-04-19 | 4.67 | 4.60 | -0.08 | -1.71% | 4.57 | 4.70 | 103703 | 4786.15 | 0.72% |
| 2024-04-18 | 4.68 | 4.68 | 0.02 | 0.43% | 4.57 | 4.76 | 131828 | 6163.17 | 0.92% |
| 2024-04-17 | 4.43 | 4.66 | 0.26 | 5.91% | 4.43 | 4.67 | 180444 | 8287.86 | 1.26% |
| 2024-04-16 | 4.76 | 4.40 | -0.37 | -7.76% | 4.37 | 4.77 | 222660 | 10094.49 | 1.55% |
| 2024-04-15 | 4.94 | 4.77 | -0.18 | -3.64% | 4.68 | 5.02 | 183821 | 8852.81 | 1.28% |
| 2024-04-12 | 5.00 | 4.95 | -0.07 | -1.39% | 4.93 | 5.09 | 99639 | 4966.89 | 0.69% |
| 2024-04-11 | 5.02 | 5.02 | -0.02 | -0.40% | 4.96 | 5.11 | 99353 | 5011.88 | 0.69% |
| 2024-04-10 | 5.18 | 5.04 | -0.15 | -2.89% | 5.00 | 5.20 | 108243 | 5474.12 | 0.75% |
| 2024-04-09 | 5.05 | 5.19 | 0.14 | 2.77% | 5.05 | 5.20 | 108135 | 5558.71 | 0.75% |
| 2024-04-08 | 5.18 | 5.05 | -0.16 | -3.07% | 5.05 | 5.19 | 146204 | 7476.74 | 1.02% |
| 2024-04-03 | 5.33 | 5.21 | -0.11 | -2.07% | 5.16 | 5.34 | 141685 | 7394.51 | 0.99% |
| 2024-04-02 | 5.40 | 5.32 | -0.09 | -1.66% | 5.20 | 5.41 | 191757 | 10155.16 | 1.34% |
| 2024-04-01 | 5.40 | 5.41 | 0.02 | 0.37% | 5.36 | 5.46 | 155413 | 8401.70 | 1.08% |
| 2024-03-29 | 5.46 | 5.39 | -0.02 | -0.37% | 5.32 | 5.46 | 130628 | 7022.30 | 0.91% |
| 2024-03-28 | 5.22 | 5.41 | 0.21 | 4.04% | 5.22 | 5.46 | 144700 | 7753.88 | 1.01% |
| 2024-03-27 | 5.47 | 5.20 | -0.27 | -4.94% | 5.19 | 5.50 | 141551 | 7544.43 | 0.99% |
| 2024-03-26 | 5.45 | 5.47 | 0.01 | 0.18% | 5.37 | 5.51 | 131633 | 7162.84 | 0.92% |
| 2024-03-25 | 5.66 | 5.46 | -0.22 | -3.87% | 5.46 | 5.66 | 156007 | 8679.26 | 1.09% |
| 2024-03-22 | 5.78 | 5.68 | -0.11 | -1.90% | 5.62 | 5.80 | 128629 | 7319.43 | 0.90% |
| 2024-03-21 | 5.77 | 5.79 | 0.03 | 0.52% | 5.70 | 5.84 | 170380 | 9862.90 | 1.19% |
| 2024-03-20 | 5.75 | 5.76 | 0.01 | 0.17% | 5.71 | 5.78 | 109390 | 6288.24 | 0.76% |
| 2024-03-19 | 5.78 | 5.75 | -0.04 | -0.69% | 5.71 | 5.83 | 150239 | 8661.47 | 1.05% |
| 2024-03-18 | 5.65 | 5.79 | 0.14 | 2.48% | 5.64 | 5.88 | 217816 | 12580.72 | 1.52% |
| 2024-03-15 | 5.55 | 5.65 | 0.12 | 2.17% | 5.49 | 5.68 | 149532 | 8353.17 | 1.04% |
| 2024-03-14 | 5.61 | 5.53 | -0.08 | -1.43% | 5.45 | 5.66 | 129538 | 7191.08 | 0.90% |
| 2024-03-13 | 5.63 | 5.61 | 0.00 | 0.00% | 5.54 | 5.67 | 133870 | 7497.35 | 0.93% |
| 2024-03-12 | 5.52 | 5.61 | 0.11 | 2.00% | 5.47 | 5.63 | 172703 | 9591.40 | 1.20% |
| 2024-03-11 | 5.39 | 5.50 | 0.13 | 2.42% | 5.37 | 5.50 | 164708 | 8958.08 | 1.15% |
| 2024-03-08 | 5.34 | 5.37 | 0.07 | 1.32% | 5.24 | 5.39 | 108905 | 5799.88 | 0.76% |
| 2024-03-07 | 5.44 | 5.30 | -0.13 | -2.39% | 5.30 | 5.46 | 125957 | 6761.73 | 0.88% |
| 2024-03-06 | 5.35 | 5.43 | 0.09 | 1.69% | 5.29 | 5.48 | 133004 | 7153.85 | 0.93% |
| 2024-03-05 | 5.46 | 5.34 | -0.10 | -1.84% | 5.32 | 5.48 | 143938 | 7716.11 | 1.00% |
| 2024-03-04 | 5.51 | 5.44 | -0.06 | -1.09% | 5.35 | 5.55 | 151420 | 8212.22 | 1.06% |
| 2024-03-01 | 5.47 | 5.50 | 0.03 | 0.55% | 5.42 | 5.60 | 176630 | 9694.53 | 1.23% |
| 2024-02-29 | 5.21 | 5.47 | 0.19 | 3.60% | 5.21 | 5.51 | 190018 | 10277.19 | 1.32% |
| 2024-02-28 | 5.65 | 5.28 | -0.37 | -6.55% | 5.27 | 5.82 | 311996 | 17376.80 | 2.18% |
| 2024-02-27 | 5.36 | 5.65 | 0.29 | 5.41% | 5.32 | 5.68 | 204563 | 11249.12 | 1.43% |
| 2024-02-26 | 5.34 | 5.36 | 0.03 | 0.56% | 5.31 | 5.47 | 212457 | 11429.58 | 1.48% |
| 2024-02-23 | 5.18 | 5.33 | 0.18 | 3.50% | 5.15 | 5.36 | 193956 | 10164.92 | 1.35% |
| 2024-02-22 | 5.04 | 5.15 | 0.14 | 2.79% | 5.00 | 5.22 | 167884 | 8595.13 | 1.17% |
| 2024-02-21 | 4.88 | 5.01 | 0.11 | 2.24% | 4.81 | 5.20 | 217870 | 11008.97 | 1.52% |
| 2024-02-20 | 4.84 | 4.90 | 0.05 | 1.03% | 4.73 | 4.90 | 185714 | 8927.02 | 1.29% |
| 2024-02-19 | 4.82 | 4.85 | 0.07 | 1.46% | 4.72 | 4.95 | 247056 | 11956.56 | 1.72% |
| 2024-02-08 | 4.50 | 4.78 | 0.15 | 3.24% | 4.48 | 4.89 | 432638 | 20591.51 | 3.02% |
| 2024-02-07 | 4.29 | 4.63 | 0.39 | 9.20% | 4.28 | 4.66 | 471478 | 21653.57 | 3.29% |
| 2024-02-06 | 3.91 | 4.24 | -0.05 | -1.17% | 3.90 | 4.42 | 392560 | 16128.56 | 2.74% |
| 2024-02-05 | 4.72 | 4.29 | -0.48 | -10.06% | 4.29 | 4.72 | 304683 | 13263.99 | 2.12% |