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 | 5.20 | 5.28 | 0.08 | 1.54% | 5.13 | 5.33 | 483025 | 25286.37 | 0.78% |
| 2024-05-10 | 5.06 | 5.20 | 0.18 | 3.59% | 5.03 | 5.21 | 561640 | 28928.48 | 0.91% |
| 2024-05-09 | 5.30 | 5.27 | -0.03 | -0.57% | 5.25 | 5.36 | 388995 | 20572.53 | 0.63% |
| 2024-05-08 | 5.43 | 5.30 | -0.14 | -2.57% | 5.26 | 5.45 | 465513 | 24768.82 | 0.76% |
| 2024-05-07 | 5.46 | 5.44 | -0.02 | -0.37% | 5.42 | 5.52 | 359465 | 19633.16 | 0.58% |
| 2024-05-06 | 5.43 | 5.46 | 0.02 | 0.37% | 5.38 | 5.52 | 409697 | 22353.79 | 0.66% |
| 2024-04-30 | 5.37 | 5.44 | 0.11 | 2.06% | 5.33 | 5.55 | 493520 | 26931.77 | 0.80% |
| 2024-04-29 | 5.29 | 5.33 | 0.00 | 0.00% | 5.17 | 5.36 | 429845 | 22700.10 | 0.70% |
| 2024-04-26 | 5.30 | 5.33 | 0.01 | 0.19% | 5.21 | 5.40 | 429321 | 22770.32 | 0.70% |
| 2024-04-25 | 5.26 | 5.32 | 0.07 | 1.33% | 5.22 | 5.36 | 419434 | 22266.17 | 0.68% |
| 2024-04-24 | 5.15 | 5.25 | 0.09 | 1.74% | 5.10 | 5.27 | 337969 | 17510.55 | 0.55% |
| 2024-04-23 | 5.32 | 5.16 | -0.16 | -3.01% | 5.13 | 5.38 | 575831 | 29889.70 | 0.93% |
| 2024-04-22 | 5.42 | 5.32 | -0.10 | -1.85% | 5.30 | 5.49 | 416238 | 22352.41 | 0.68% |
| 2024-04-19 | 5.26 | 5.42 | 0.12 | 2.26% | 5.23 | 5.50 | 463880 | 25099.26 | 0.75% |
| 2024-04-18 | 5.25 | 5.30 | 0.05 | 0.95% | 5.19 | 5.33 | 435717 | 22903.29 | 0.71% |
| 2024-04-17 | 5.01 | 5.25 | 0.20 | 3.96% | 5.01 | 5.25 | 470330 | 24227.64 | 0.76% |
| 2024-04-16 | 5.08 | 5.05 | -0.02 | -0.39% | 5.02 | 5.16 | 465330 | 23695.49 | 0.75% |
| 2024-04-15 | 5.03 | 5.07 | 0.06 | 1.20% | 4.93 | 5.14 | 398292 | 20164.73 | 0.65% |
| 2024-04-12 | 5.00 | 5.01 | 0.02 | 0.40% | 4.96 | 5.05 | 269283 | 13501.19 | 0.44% |
| 2024-04-11 | 4.86 | 4.99 | 0.09 | 1.84% | 4.83 | 5.06 | 420629 | 20952.99 | 0.68% |
| 2024-04-10 | 4.81 | 4.90 | 0.08 | 1.66% | 4.80 | 4.96 | 347253 | 16974.72 | 0.56% |
| 2024-04-09 | 4.78 | 4.82 | 0.04 | 0.84% | 4.72 | 4.83 | 335854 | 16077.47 | 0.54% |
| 2024-04-08 | 4.87 | 4.78 | -0.10 | -2.05% | 4.77 | 4.90 | 333809 | 16152.44 | 0.54% |
| 2024-04-03 | 4.80 | 4.88 | 0.09 | 1.88% | 4.75 | 4.88 | 332870 | 16061.57 | 0.54% |
| 2024-04-02 | 4.69 | 4.79 | 0.10 | 2.13% | 4.69 | 4.81 | 329660 | 15742.85 | 0.53% |
| 2024-04-01 | 4.71 | 4.69 | -0.02 | -0.42% | 4.66 | 4.75 | 303796 | 14257.78 | 0.49% |
| 2024-03-29 | 4.63 | 4.71 | 0.08 | 1.73% | 4.63 | 4.73 | 269130 | 12650.54 | 0.44% |
| 2024-03-28 | 4.62 | 4.63 | 0.01 | 0.22% | 4.56 | 4.70 | 323093 | 14997.24 | 0.52% |
| 2024-03-27 | 4.54 | 4.62 | 0.09 | 1.99% | 4.52 | 4.69 | 455862 | 21057.32 | 0.74% |
| 2024-03-26 | 4.49 | 4.53 | 0.03 | 0.67% | 4.49 | 4.58 | 292844 | 13298.33 | 0.48% |
| 2024-03-25 | 4.53 | 4.50 | -0.01 | -0.22% | 4.48 | 4.57 | 339674 | 15360.17 | 0.55% |
| 2024-03-22 | 4.48 | 4.51 | 0.00 | 0.00% | 4.44 | 4.54 | 285174 | 12822.25 | 0.46% |
| 2024-03-21 | 4.45 | 4.51 | 0.05 | 1.12% | 4.43 | 4.54 | 297934 | 13359.34 | 0.48% |
| 2024-03-20 | 4.51 | 4.46 | -0.07 | -1.55% | 4.44 | 4.56 | 296876 | 13320.64 | 0.48% |
| 2024-03-19 | 4.47 | 4.53 | 0.07 | 1.57% | 4.46 | 4.55 | 406003 | 18332.27 | 0.66% |
| 2024-03-18 | 4.51 | 4.46 | -0.08 | -1.76% | 4.41 | 4.52 | 470677 | 20970.10 | 0.76% |
| 2024-03-15 | 4.43 | 4.54 | 0.12 | 2.71% | 4.37 | 4.54 | 472575 | 21141.50 | 0.77% |
| 2024-03-14 | 4.46 | 4.42 | -0.03 | -0.67% | 4.40 | 4.52 | 382411 | 17009.96 | 0.62% |
| 2024-03-13 | 4.41 | 4.45 | 0.03 | 0.68% | 4.34 | 4.49 | 468987 | 20723.69 | 0.76% |
| 2024-03-12 | 4.51 | 4.42 | -0.09 | -2.00% | 4.32 | 4.53 | 645133 | 28380.84 | 1.05% |
| 2024-03-11 | 4.59 | 4.51 | -0.10 | -2.17% | 4.43 | 4.75 | 710087 | 32345.25 | 1.15% |
| 2024-03-08 | 4.49 | 4.61 | 0.14 | 3.13% | 4.48 | 4.64 | 538517 | 24573.66 | 0.87% |
| 2024-03-07 | 4.31 | 4.47 | 0.17 | 3.95% | 4.30 | 4.54 | 686391 | 30624.79 | 1.11% |
| 2024-03-06 | 4.32 | 4.30 | -0.01 | -0.23% | 4.28 | 4.39 | 245801 | 10648.39 | 0.40% |
| 2024-03-05 | 4.32 | 4.31 | -0.01 | -0.23% | 4.26 | 4.35 | 366850 | 15782.18 | 0.60% |
| 2024-03-04 | 4.23 | 4.32 | 0.08 | 1.89% | 4.18 | 4.33 | 435947 | 18617.00 | 0.71% |
| 2024-03-01 | 4.27 | 4.24 | -0.01 | -0.24% | 4.21 | 4.40 | 404918 | 17360.41 | 0.66% |
| 2024-02-29 | 4.18 | 4.25 | 0.05 | 1.19% | 4.18 | 4.26 | 373506 | 15784.70 | 0.61% |
| 2024-02-28 | 4.18 | 4.20 | 0.03 | 0.72% | 4.14 | 4.28 | 498517 | 21007.96 | 0.81% |
| 2024-02-27 | 4.16 | 4.17 | 0.01 | 0.24% | 4.11 | 4.25 | 426483 | 17842.93 | 0.69% |
| 2024-02-26 | 4.14 | 4.16 | 0.01 | 0.24% | 4.10 | 4.19 | 432788 | 17945.96 | 0.70% |
| 2024-02-23 | 4.15 | 4.15 | -0.07 | -1.66% | 4.10 | 4.20 | 501471 | 20775.86 | 0.81% |
| 2024-02-22 | 4.17 | 4.22 | 0.04 | 0.96% | 4.15 | 4.30 | 343708 | 14510.47 | 0.56% |
| 2024-02-21 | 4.18 | 4.18 | -0.04 | -0.95% | 4.12 | 4.25 | 475640 | 19945.64 | 0.77% |
| 2024-02-20 | 4.09 | 4.22 | 0.14 | 3.43% | 4.09 | 4.30 | 648691 | 27367.87 | 1.05% |
| 2024-02-19 | 4.14 | 4.08 | -0.01 | -0.24% | 4.01 | 4.14 | 717102 | 29175.57 | 1.16% |
| 2024-02-08 | 4.00 | 4.09 | 0.09 | 2.25% | 3.98 | 4.20 | 910975 | 37563.95 | 1.48% |
| 2024-02-07 | 3.81 | 4.00 | 0.21 | 5.54% | 3.77 | 4.01 | 1005226 | 39644.50 | 1.63% |
| 2024-02-06 | 3.62 | 3.79 | 0.13 | 3.55% | 3.61 | 3.82 | 658224 | 24519.24 | 1.07% |
| 2024-02-05 | 3.64 | 3.66 | 0.02 | 0.55% | 3.57 | 3.77 | 745271 | 27228.51 | 1.21% |