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 | 5.09 | 5.21 | 0.08 | 1.56% | 5.01 | 5.25 | 145579 | 7502.30 | 1.82% |
| 2024-05-10 | 5.11 | 5.13 | 0.03 | 0.59% | 5.07 | 5.16 | 88841 | 4550.11 | 1.11% |
| 2024-05-09 | 5.04 | 5.10 | 0.07 | 1.39% | 5.02 | 5.12 | 75036 | 3821.00 | 0.94% |
| 2024-05-08 | 5.09 | 5.03 | -0.06 | -1.18% | 5.02 | 5.11 | 74188 | 3754.09 | 0.93% |
| 2024-05-07 | 5.13 | 5.09 | -0.07 | -1.36% | 5.06 | 5.15 | 104123 | 5308.36 | 1.30% |
| 2024-05-06 | 5.07 | 5.16 | 0.09 | 1.78% | 5.07 | 5.18 | 115046 | 5900.53 | 1.44% |
| 2024-04-30 | 4.99 | 5.07 | 0.08 | 1.60% | 4.95 | 5.13 | 171557 | 8692.56 | 2.15% |
| 2024-04-29 | 4.81 | 4.99 | 0.25 | 5.27% | 4.79 | 4.99 | 155712 | 7641.73 | 1.95% |
| 2024-04-26 | 4.63 | 4.74 | 0.08 | 1.72% | 4.62 | 4.78 | 107718 | 5075.28 | 1.35% |
| 2024-04-25 | 4.69 | 4.66 | -0.04 | -0.85% | 4.65 | 4.74 | 64097 | 3003.21 | 0.80% |
| 2024-04-24 | 4.67 | 4.70 | 0.01 | 0.21% | 4.62 | 4.71 | 57903 | 2707.26 | 0.73% |
| 2024-04-23 | 4.75 | 4.69 | -0.07 | -1.47% | 4.64 | 4.75 | 79232 | 3716.95 | 0.99% |
| 2024-04-22 | 4.88 | 4.76 | -0.16 | -3.25% | 4.72 | 4.91 | 94522 | 4512.74 | 1.18% |
| 2024-04-19 | 4.90 | 4.92 | -0.04 | -0.81% | 4.83 | 5.00 | 117698 | 5778.71 | 1.47% |
| 2024-04-18 | 4.85 | 4.96 | 0.12 | 2.48% | 4.75 | 5.03 | 171264 | 8436.85 | 2.15% |
| 2024-04-17 | 4.56 | 4.84 | 0.33 | 7.32% | 4.55 | 4.84 | 176464 | 8386.36 | 2.21% |
| 2024-04-16 | 4.83 | 4.51 | -0.35 | -7.20% | 4.38 | 4.83 | 238613 | 10789.36 | 2.99% |
| 2024-04-15 | 5.24 | 4.86 | -0.39 | -7.43% | 4.79 | 5.30 | 288980 | 14540.63 | 3.62% |
| 2024-04-12 | 5.16 | 5.25 | 0.13 | 2.54% | 5.15 | 5.36 | 272334 | 14336.08 | 3.41% |
| 2024-04-11 | 4.88 | 5.12 | 0.21 | 4.28% | 4.82 | 5.28 | 220959 | 11250.41 | 2.77% |
| 2024-04-10 | 5.08 | 4.91 | -0.20 | -3.91% | 4.84 | 5.13 | 170402 | 8461.57 | 2.14% |
| 2024-04-09 | 5.13 | 5.11 | -0.07 | -1.35% | 5.05 | 5.24 | 140361 | 7189.33 | 1.76% |
| 2024-04-08 | 5.35 | 5.18 | 0.05 | 0.97% | 5.17 | 5.43 | 264282 | 13979.23 | 3.31% |
| 2024-04-03 | 5.11 | 5.13 | 0.00 | 0.00% | 5.01 | 5.17 | 132885 | 6765.57 | 1.67% |
| 2024-04-02 | 5.14 | 5.13 | -0.04 | -0.77% | 5.08 | 5.20 | 148728 | 7637.02 | 1.86% |
| 2024-04-01 | 5.08 | 5.17 | 0.10 | 1.97% | 5.08 | 5.20 | 135804 | 7001.26 | 1.70% |
| 2024-03-29 | 5.10 | 5.07 | -0.08 | -1.55% | 5.00 | 5.15 | 157137 | 7956.99 | 1.97% |
| 2024-03-28 | 5.13 | 5.15 | 0.01 | 0.19% | 5.06 | 5.29 | 190652 | 9875.59 | 2.39% |
| 2024-03-27 | 5.33 | 5.14 | -0.32 | -5.86% | 5.13 | 5.40 | 252771 | 13299.65 | 3.17% |
| 2024-03-26 | 5.16 | 5.46 | 0.30 | 5.81% | 5.12 | 5.49 | 425771 | 22485.35 | 5.34% |
| 2024-03-25 | 5.06 | 5.16 | 0.03 | 0.58% | 5.03 | 5.43 | 314984 | 16446.09 | 3.95% |
| 2024-03-22 | 5.11 | 5.13 | 0.02 | 0.39% | 5.04 | 5.18 | 188515 | 9630.29 | 2.36% |
| 2024-03-21 | 5.04 | 5.11 | 0.05 | 0.99% | 5.00 | 5.22 | 245581 | 12560.44 | 3.08% |
| 2024-03-20 | 4.89 | 5.06 | 0.17 | 3.48% | 4.87 | 5.25 | 277516 | 14009.06 | 3.48% |
| 2024-03-19 | 4.92 | 4.89 | -0.05 | -1.01% | 4.88 | 4.96 | 113643 | 5590.78 | 1.42% |
| 2024-03-18 | 4.89 | 4.94 | 0.00 | 0.00% | 4.85 | 4.94 | 190037 | 9302.60 | 2.38% |
| 2024-03-15 | 4.78 | 4.94 | 0.15 | 3.13% | 4.74 | 5.03 | 236598 | 11597.94 | 2.96% |
| 2024-03-14 | 4.81 | 4.79 | -0.02 | -0.42% | 4.74 | 4.86 | 99878 | 4796.43 | 1.25% |
| 2024-03-13 | 4.83 | 4.81 | -0.03 | -0.62% | 4.74 | 4.84 | 111072 | 5332.05 | 1.39% |
| 2024-03-12 | 4.78 | 4.84 | 0.04 | 0.83% | 4.77 | 4.85 | 119092 | 5737.87 | 1.49% |
| 2024-03-11 | 4.80 | 4.80 | -0.04 | -0.83% | 4.75 | 4.82 | 157454 | 7521.58 | 1.97% |
| 2024-03-08 | 4.75 | 4.84 | 0.11 | 2.33% | 4.70 | 4.94 | 212797 | 10254.42 | 2.67% |
| 2024-03-07 | 4.63 | 4.73 | 0.12 | 2.60% | 4.61 | 4.95 | 271654 | 13032.32 | 3.40% |
| 2024-03-06 | 4.56 | 4.61 | 0.02 | 0.44% | 4.53 | 4.66 | 83070 | 3815.94 | 1.04% |
| 2024-03-05 | 4.69 | 4.59 | -0.14 | -2.96% | 4.58 | 4.69 | 115976 | 5353.87 | 1.45% |
| 2024-03-04 | 4.67 | 4.73 | 0.07 | 1.50% | 4.61 | 4.76 | 133272 | 6252.15 | 1.67% |
| 2024-03-01 | 4.64 | 4.66 | 0.05 | 1.08% | 4.59 | 4.70 | 102065 | 4741.56 | 1.28% |
| 2024-02-29 | 4.41 | 4.61 | 0.18 | 4.06% | 4.38 | 4.61 | 115327 | 5228.55 | 1.45% |
| 2024-02-28 | 4.77 | 4.43 | -0.33 | -6.93% | 4.42 | 4.81 | 216562 | 10086.67 | 2.71% |
| 2024-02-27 | 4.66 | 4.76 | 0.06 | 1.28% | 4.63 | 4.76 | 134358 | 6353.97 | 1.68% |
| 2024-02-26 | 4.75 | 4.70 | 0.15 | 3.30% | 4.64 | 4.80 | 185666 | 8755.80 | 2.33% |
| 2024-02-23 | 4.45 | 4.55 | 0.10 | 2.25% | 4.42 | 4.55 | 120292 | 5396.05 | 1.51% |
| 2024-02-22 | 4.35 | 4.45 | 0.09 | 2.06% | 4.32 | 4.46 | 93228 | 4105.17 | 1.17% |
| 2024-02-21 | 4.25 | 4.36 | 0.06 | 1.40% | 4.23 | 4.48 | 137197 | 6025.09 | 1.72% |
| 2024-02-20 | 4.31 | 4.30 | -0.01 | -0.23% | 4.21 | 4.32 | 91365 | 3913.99 | 1.14% |
| 2024-02-19 | 4.16 | 4.31 | 0.15 | 3.61% | 4.16 | 4.31 | 146269 | 6228.39 | 1.83% |
| 2024-02-08 | 3.90 | 4.16 | 0.27 | 6.94% | 3.88 | 4.18 | 170876 | 6893.04 | 2.14% |
| 2024-02-07 | 4.00 | 3.89 | -0.09 | -2.26% | 3.85 | 4.09 | 149053 | 5893.85 | 1.87% |
| 2024-02-06 | 3.58 | 3.98 | 0.11 | 2.84% | 3.58 | 4.10 | 163750 | 6292.05 | 2.05% |
| 2024-02-05 | 4.19 | 3.87 | -0.43 | -10.00% | 3.87 | 4.26 | 191454 | 7592.57 | 2.40% |