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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 5.33 | 5.29 | -0.04 | -0.75% | 5.23 | 5.37 | 366085 | 19322.07 | 1.43% |
| 2024-05-16 | 5.37 | 5.33 | -0.06 | -1.11% | 5.32 | 5.45 | 369505 | 19818.53 | 1.44% |
| 2024-05-15 | 5.45 | 5.39 | -0.09 | -1.64% | 5.37 | 5.48 | 514288 | 27903.16 | 2.01% |
| 2024-05-14 | 5.18 | 5.48 | 0.30 | 5.79% | 5.18 | 5.54 | 1194332 | 64790.93 | 4.66% |
| 2024-05-13 | 5.09 | 5.18 | 0.05 | 0.97% | 5.08 | 5.25 | 446829 | 23156.70 | 1.74% |
| 2024-05-10 | 5.18 | 5.13 | -0.05 | -0.97% | 5.13 | 5.19 | 326931 | 16850.39 | 1.28% |
| 2024-05-09 | 5.06 | 5.18 | 0.10 | 1.97% | 5.04 | 5.19 | 531175 | 27367.43 | 2.07% |
| 2024-05-08 | 5.05 | 5.08 | 0.01 | 0.20% | 5.03 | 5.12 | 418045 | 21229.18 | 1.63% |
| 2024-05-07 | 5.06 | 5.07 | 0.00 | 0.00% | 5.03 | 5.09 | 333003 | 16870.48 | 1.30% |
| 2024-05-06 | 4.98 | 5.07 | 0.13 | 2.63% | 4.96 | 5.08 | 585464 | 29500.16 | 2.28% |
| 2024-04-30 | 4.92 | 4.94 | 0.02 | 0.41% | 4.90 | 4.99 | 335766 | 16605.32 | 1.31% |
| 2024-04-29 | 4.88 | 4.92 | 0.01 | 0.20% | 4.86 | 4.95 | 418533 | 20566.78 | 1.63% |
| 2024-04-26 | 4.86 | 4.91 | 0.03 | 0.61% | 4.84 | 4.92 | 373515 | 18267.87 | 1.46% |
| 2024-04-25 | 4.88 | 4.88 | -0.02 | -0.41% | 4.86 | 4.93 | 249864 | 12216.89 | 0.97% |
| 2024-04-24 | 4.94 | 4.90 | -0.03 | -0.61% | 4.85 | 4.94 | 277196 | 13533.32 | 1.08% |
| 2024-04-23 | 4.88 | 4.93 | 0.03 | 0.61% | 4.87 | 4.97 | 260541 | 12826.35 | 1.02% |
| 2024-04-22 | 4.99 | 4.90 | -0.14 | -2.78% | 4.84 | 5.01 | 565078 | 27762.48 | 2.20% |
| 2024-04-19 | 5.00 | 5.04 | 0.02 | 0.40% | 4.93 | 5.06 | 353746 | 17726.59 | 1.38% |
| 2024-04-18 | 5.06 | 5.02 | -0.06 | -1.18% | 5.00 | 5.16 | 520147 | 26454.83 | 2.03% |
| 2024-04-17 | 4.93 | 5.08 | 0.13 | 2.63% | 4.89 | 5.10 | 603941 | 30394.74 | 2.36% |
| 2024-04-16 | 4.94 | 4.95 | 0.00 | 0.00% | 4.91 | 5.02 | 525663 | 26131.61 | 2.05% |
| 2024-04-15 | 4.94 | 4.95 | 0.01 | 0.20% | 4.85 | 4.97 | 315467 | 15546.96 | 1.23% |
| 2024-04-12 | 4.91 | 4.94 | 0.03 | 0.61% | 4.88 | 5.00 | 278417 | 13750.69 | 1.09% |
| 2024-04-11 | 4.86 | 4.91 | 0.00 | 0.00% | 4.86 | 4.98 | 293946 | 14399.22 | 1.15% |
| 2024-04-10 | 4.99 | 4.91 | -0.08 | -1.60% | 4.89 | 5.01 | 321398 | 15869.03 | 1.25% |
| 2024-04-09 | 4.84 | 4.99 | 0.16 | 3.31% | 4.84 | 4.99 | 412278 | 20303.00 | 1.61% |
| 2024-04-08 | 4.89 | 4.83 | -0.07 | -1.43% | 4.83 | 4.92 | 280023 | 13656.24 | 1.09% |
| 2024-04-03 | 4.87 | 4.90 | 0.02 | 0.41% | 4.87 | 4.92 | 200299 | 9797.37 | 0.78% |
| 2024-04-02 | 4.90 | 4.88 | -0.02 | -0.41% | 4.86 | 4.91 | 169515 | 8268.57 | 0.66% |
| 2024-04-01 | 4.83 | 4.90 | 0.07 | 1.45% | 4.83 | 4.91 | 214713 | 10450.44 | 0.84% |
| 2024-03-29 | 4.82 | 4.83 | 0.02 | 0.42% | 4.78 | 4.83 | 187332 | 9005.92 | 0.73% |
| 2024-03-28 | 4.75 | 4.81 | 0.05 | 1.05% | 4.74 | 4.84 | 223399 | 10721.93 | 0.87% |
| 2024-03-27 | 4.80 | 4.76 | -0.06 | -1.24% | 4.76 | 4.85 | 231681 | 11149.91 | 0.90% |
| 2024-03-26 | 4.84 | 4.82 | -0.02 | -0.41% | 4.78 | 4.85 | 244635 | 11768.64 | 0.95% |
| 2024-03-25 | 4.86 | 4.84 | -0.04 | -0.82% | 4.83 | 4.93 | 258729 | 12625.36 | 1.01% |
| 2024-03-22 | 4.98 | 4.88 | -0.11 | -2.20% | 4.87 | 4.99 | 340424 | 16698.12 | 1.33% |
| 2024-03-21 | 4.99 | 4.99 | -0.02 | -0.40% | 4.95 | 5.02 | 247740 | 12347.83 | 0.97% |
| 2024-03-20 | 5.00 | 5.01 | 0.00 | 0.00% | 4.97 | 5.02 | 232138 | 11590.62 | 0.91% |
| 2024-03-19 | 5.03 | 5.01 | -0.01 | -0.20% | 5.00 | 5.08 | 340525 | 17141.46 | 1.33% |
| 2024-03-18 | 4.97 | 5.02 | 0.05 | 1.01% | 4.95 | 5.03 | 341628 | 17071.26 | 1.33% |
| 2024-03-15 | 4.91 | 4.97 | 0.03 | 0.61% | 4.91 | 4.97 | 251160 | 12402.49 | 0.98% |
| 2024-03-14 | 4.98 | 4.94 | -0.01 | -0.20% | 4.91 | 5.05 | 270474 | 13448.01 | 1.06% |
| 2024-03-13 | 5.00 | 4.95 | -0.03 | -0.60% | 4.91 | 5.00 | 237685 | 11751.94 | 0.93% |
| 2024-03-12 | 4.90 | 4.98 | 0.09 | 1.84% | 4.90 | 5.04 | 459955 | 22926.03 | 1.79% |
| 2024-03-11 | 4.81 | 4.89 | 0.06 | 1.24% | 4.81 | 4.89 | 276682 | 13431.83 | 1.08% |
| 2024-03-08 | 4.83 | 4.83 | 0.01 | 0.21% | 4.78 | 4.85 | 258022 | 12408.92 | 1.01% |
| 2024-03-07 | 4.87 | 4.82 | -0.04 | -0.82% | 4.81 | 4.90 | 315419 | 15296.62 | 1.23% |
| 2024-03-06 | 4.89 | 4.86 | -0.05 | -1.02% | 4.82 | 4.90 | 268910 | 13065.81 | 1.05% |
| 2024-03-05 | 4.92 | 4.91 | -0.03 | -0.61% | 4.86 | 4.93 | 308129 | 15098.80 | 1.20% |
| 2024-03-04 | 4.89 | 4.94 | 0.05 | 1.02% | 4.87 | 4.97 | 387465 | 19049.13 | 1.51% |
| 2024-03-01 | 4.88 | 4.89 | 0.00 | 0.00% | 4.84 | 4.91 | 300074 | 14628.42 | 1.17% |
| 2024-02-29 | 4.81 | 4.89 | 0.07 | 1.45% | 4.79 | 4.90 | 368264 | 17867.46 | 1.44% |
| 2024-02-28 | 4.95 | 4.82 | -0.13 | -2.63% | 4.81 | 5.06 | 576359 | 28554.17 | 2.25% |
| 2024-02-27 | 4.87 | 4.95 | 0.05 | 1.02% | 4.86 | 4.95 | 323919 | 15894.73 | 1.26% |
| 2024-02-26 | 4.86 | 4.90 | 0.02 | 0.41% | 4.85 | 4.93 | 371394 | 18156.24 | 1.45% |
| 2024-02-23 | 4.88 | 4.88 | 0.00 | 0.00% | 4.82 | 4.89 | 322771 | 15675.85 | 1.26% |
| 2024-02-22 | 4.84 | 4.88 | 0.02 | 0.41% | 4.82 | 4.88 | 406666 | 19717.07 | 1.59% |
| 2024-02-21 | 4.85 | 4.86 | -0.02 | -0.41% | 4.81 | 4.95 | 470468 | 23010.08 | 1.84% |
| 2024-02-20 | 4.81 | 4.88 | 0.06 | 1.24% | 4.76 | 4.90 | 408850 | 19884.03 | 1.60% |
| 2024-02-19 | 4.89 | 4.82 | -0.05 | -1.03% | 4.77 | 4.91 | 531557 | 25745.78 | 2.07% |