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 | 5.34 | 5.43 | 0.10 | 1.88% | 5.32 | 5.43 | 333661 | 17940.23 | 3.53% |
| 2024-05-16 | 5.23 | 5.33 | 0.11 | 2.11% | 5.22 | 5.40 | 368050 | 19637.37 | 3.90% |
| 2024-05-15 | 5.27 | 5.22 | -0.05 | -0.95% | 5.22 | 5.30 | 165555 | 8701.52 | 1.75% |
| 2024-05-14 | 5.26 | 5.27 | 0.02 | 0.38% | 5.21 | 5.29 | 127455 | 6699.22 | 1.35% |
| 2024-05-13 | 5.23 | 5.25 | -0.03 | -0.57% | 5.17 | 5.31 | 180236 | 9449.04 | 1.91% |
| 2024-05-10 | 5.34 | 5.28 | -0.06 | -1.12% | 5.22 | 5.37 | 206213 | 10872.31 | 2.18% |
| 2024-05-09 | 5.18 | 5.34 | 0.14 | 2.69% | 5.17 | 5.36 | 250327 | 13254.42 | 2.65% |
| 2024-05-08 | 5.33 | 5.20 | -0.16 | -2.99% | 5.18 | 5.35 | 274416 | 14349.31 | 2.90% |
| 2024-05-07 | 5.34 | 5.36 | 0.05 | 0.94% | 5.30 | 5.43 | 235675 | 12638.77 | 2.49% |
| 2024-05-06 | 5.32 | 5.31 | 0.05 | 0.95% | 5.30 | 5.46 | 345665 | 18510.95 | 3.66% |
| 2024-04-30 | 5.45 | 5.26 | -0.23 | -4.19% | 5.23 | 5.50 | 433746 | 23109.87 | 4.59% |
| 2024-04-29 | 5.47 | 5.49 | -0.03 | -0.54% | 5.36 | 5.52 | 452646 | 24694.09 | 4.79% |
| 2024-04-26 | 5.34 | 5.52 | 0.14 | 2.60% | 5.28 | 5.54 | 519189 | 28207.38 | 5.50% |
| 2024-04-25 | 5.42 | 5.38 | -0.06 | -1.10% | 5.31 | 5.49 | 337660 | 18167.18 | 3.57% |
| 2024-04-24 | 5.44 | 5.44 | 0.04 | 0.74% | 5.39 | 5.54 | 407760 | 22225.74 | 4.32% |
| 2024-04-23 | 5.44 | 5.40 | -0.04 | -0.74% | 5.39 | 5.61 | 471301 | 25906.77 | 4.99% |
| 2024-04-22 | 5.39 | 5.44 | 0.05 | 0.93% | 5.34 | 5.51 | 501161 | 27186.60 | 5.31% |
| 2024-04-19 | 5.20 | 5.39 | 0.07 | 1.32% | 5.18 | 5.42 | 541814 | 28841.53 | 5.74% |
| 2024-04-18 | 5.10 | 5.32 | 0.20 | 3.91% | 5.08 | 5.55 | 617830 | 32916.09 | 6.54% |
| 2024-04-17 | 4.83 | 5.12 | 0.34 | 7.11% | 4.83 | 5.12 | 287177 | 14423.35 | 3.04% |
| 2024-04-16 | 5.02 | 4.78 | -0.29 | -5.72% | 4.77 | 5.03 | 265146 | 12897.22 | 2.81% |
| 2024-04-15 | 5.14 | 5.07 | -0.04 | -0.78% | 4.89 | 5.20 | 265307 | 13461.93 | 2.81% |
| 2024-04-12 | 5.21 | 5.11 | -0.05 | -0.97% | 5.10 | 5.22 | 122896 | 6321.57 | 1.30% |
| 2024-04-11 | 5.12 | 5.16 | 0.00 | 0.00% | 5.09 | 5.25 | 145218 | 7528.34 | 1.54% |
| 2024-04-10 | 5.26 | 5.16 | -0.11 | -2.09% | 5.08 | 5.26 | 166638 | 8606.32 | 1.76% |
| 2024-04-09 | 5.22 | 5.27 | 0.05 | 0.96% | 5.21 | 5.29 | 131292 | 6901.98 | 1.39% |
| 2024-04-08 | 5.33 | 5.22 | -0.14 | -2.61% | 5.22 | 5.33 | 204099 | 10739.42 | 2.16% |
| 2024-04-03 | 5.34 | 5.36 | 0.02 | 0.37% | 5.26 | 5.37 | 186413 | 9907.45 | 1.97% |
| 2024-04-02 | 5.40 | 5.34 | -0.03 | -0.56% | 5.28 | 5.40 | 213338 | 11375.24 | 2.26% |
| 2024-04-01 | 5.29 | 5.37 | 0.13 | 2.48% | 5.26 | 5.43 | 299087 | 16035.90 | 3.17% |
| 2024-03-29 | 5.15 | 5.24 | 0.10 | 1.95% | 5.14 | 5.24 | 181446 | 9428.99 | 1.92% |
| 2024-03-28 | 4.99 | 5.14 | 0.13 | 2.59% | 4.97 | 5.17 | 196236 | 10018.96 | 2.08% |
| 2024-03-27 | 5.21 | 5.01 | -0.21 | -4.02% | 5.01 | 5.22 | 201869 | 10290.54 | 2.14% |
| 2024-03-26 | 5.18 | 5.22 | 0.02 | 0.38% | 5.13 | 5.25 | 204036 | 10581.70 | 2.16% |
| 2024-03-25 | 5.32 | 5.20 | -0.14 | -2.62% | 5.20 | 5.34 | 229679 | 12115.76 | 2.43% |
| 2024-03-22 | 5.43 | 5.34 | -0.09 | -1.66% | 5.27 | 5.43 | 265652 | 14189.35 | 2.81% |
| 2024-03-21 | 5.41 | 5.43 | 0.03 | 0.56% | 5.35 | 5.54 | 285781 | 15514.77 | 3.03% |
| 2024-03-20 | 5.35 | 5.40 | 0.02 | 0.37% | 5.30 | 5.42 | 247513 | 13293.15 | 2.62% |
| 2024-03-19 | 5.36 | 5.38 | 0.01 | 0.19% | 5.28 | 5.40 | 310211 | 16597.57 | 3.28% |
| 2024-03-18 | 5.28 | 5.37 | 0.10 | 1.90% | 5.28 | 5.38 | 275349 | 14691.69 | 2.91% |
| 2024-03-15 | 5.27 | 5.27 | -0.03 | -0.57% | 5.19 | 5.30 | 251319 | 13173.47 | 2.66% |
| 2024-03-14 | 5.38 | 5.30 | -0.14 | -2.57% | 5.21 | 5.41 | 464411 | 24724.85 | 4.92% |
| 2024-03-13 | 5.19 | 5.44 | 0.20 | 3.82% | 5.16 | 5.64 | 715592 | 38582.65 | 7.58% |
| 2024-03-12 | 5.13 | 5.24 | 0.10 | 1.95% | 5.05 | 5.25 | 446348 | 23023.87 | 4.72% |
| 2024-03-11 | 5.06 | 5.14 | 0.11 | 2.19% | 5.04 | 5.16 | 352200 | 17990.05 | 3.73% |
| 2024-03-08 | 5.01 | 5.03 | 0.00 | 0.00% | 4.96 | 5.06 | 269871 | 13513.20 | 2.86% |
| 2024-03-07 | 5.03 | 5.03 | -0.01 | -0.20% | 5.00 | 5.12 | 395134 | 19970.79 | 4.18% |
| 2024-03-06 | 5.02 | 5.04 | 0.02 | 0.40% | 5.00 | 5.17 | 444999 | 22523.07 | 4.71% |
| 2024-03-05 | 4.90 | 5.02 | 0.08 | 1.62% | 4.88 | 5.26 | 625712 | 31679.72 | 6.62% |
| 2024-03-04 | 5.01 | 4.94 | -0.08 | -1.59% | 4.86 | 5.02 | 320384 | 15785.00 | 3.39% |
| 2024-03-01 | 5.05 | 5.02 | -0.03 | -0.59% | 4.95 | 5.07 | 331201 | 16570.47 | 3.51% |
| 2024-02-29 | 4.91 | 5.05 | 0.12 | 2.43% | 4.86 | 5.06 | 448842 | 22418.27 | 4.75% |
| 2024-02-28 | 5.19 | 4.93 | -0.26 | -5.01% | 4.92 | 5.35 | 719172 | 37235.61 | 7.61% |
| 2024-02-27 | 5.04 | 5.19 | 0.16 | 3.18% | 5.01 | 5.21 | 614756 | 31519.05 | 6.51% |
| 2024-02-26 | 5.07 | 5.03 | -0.05 | -0.98% | 4.99 | 5.12 | 519787 | 26220.12 | 5.50% |
| 2024-02-23 | 5.06 | 5.08 | 0.02 | 0.40% | 4.96 | 5.12 | 573291 | 28879.20 | 6.07% |
| 2024-02-22 | 4.95 | 5.06 | 0.11 | 2.22% | 4.90 | 5.09 | 594102 | 29758.45 | 6.29% |
| 2024-02-21 | 4.80 | 4.95 | 0.02 | 0.41% | 4.80 | 5.17 | 813737 | 40583.82 | 8.61% |
| 2024-02-20 | 4.78 | 4.93 | 0.16 | 3.35% | 4.63 | 5.05 | 775654 | 37773.18 | 8.21% |
| 2024-02-19 | 4.58 | 4.77 | 0.19 | 4.15% | 4.55 | 4.83 | 699340 | 32838.45 | 7.40% |
| 2024-02-08 | 4.29 | 4.58 | 0.30 | 7.01% | 4.29 | 4.68 | 723980 | 32388.83 | 7.66% |
| 2024-02-07 | 4.73 | 4.28 | -0.45 | -9.51% | 4.26 | 4.83 | 1042121 | 47231.88 | 11.03% |