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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 5.28 | 5.44 | 0.16 | 3.03% | 5.28 | 5.51 | 151258 | 8213.98 | 5.93% |
| 2024-05-15 | 5.20 | 5.28 | 0.07 | 1.34% | 5.18 | 5.37 | 92523 | 4902.31 | 3.63% |
| 2024-05-14 | 5.18 | 5.21 | 0.01 | 0.19% | 5.17 | 5.26 | 71366 | 3715.28 | 2.80% |
| 2024-05-13 | 5.33 | 5.20 | -0.20 | -3.70% | 5.15 | 5.33 | 80816 | 4219.77 | 3.17% |
| 2024-05-10 | 5.30 | 5.40 | 0.15 | 2.86% | 5.18 | 5.44 | 135747 | 7215.02 | 5.32% |
| 2024-05-09 | 5.18 | 5.25 | 0.10 | 1.94% | 5.18 | 5.31 | 103402 | 5416.01 | 4.05% |
| 2024-05-08 | 5.30 | 5.15 | -0.27 | -4.98% | 5.14 | 5.38 | 181518 | 9496.05 | 7.12% |
| 2024-05-07 | 5.17 | 5.42 | 0.25 | 4.84% | 5.12 | 5.68 | 234201 | 12665.50 | 9.18% |
| 2024-05-06 | 5.26 | 5.17 | 0.04 | 0.78% | 5.15 | 5.34 | 114339 | 5965.36 | 4.48% |
| 2024-04-30 | 5.19 | 5.13 | -0.07 | -1.35% | 5.08 | 5.20 | 79691 | 4101.67 | 3.12% |
| 2024-04-29 | 4.97 | 5.20 | 0.24 | 4.84% | 4.97 | 5.23 | 93058 | 4802.95 | 3.65% |
| 2024-04-26 | 4.87 | 4.96 | 0.06 | 1.22% | 4.82 | 4.97 | 50113 | 2456.28 | 1.97% |
| 2024-04-25 | 4.75 | 4.90 | 0.12 | 2.51% | 4.74 | 4.98 | 53554 | 2624.67 | 2.10% |
| 2024-04-24 | 4.66 | 4.78 | 0.11 | 2.36% | 4.65 | 4.78 | 43183 | 2040.66 | 1.69% |
| 2024-04-23 | 4.59 | 4.67 | 0.11 | 2.41% | 4.57 | 4.68 | 34260 | 1588.84 | 1.34% |
| 2024-04-22 | 4.65 | 4.56 | -0.12 | -2.56% | 4.50 | 4.70 | 33759 | 1548.09 | 1.32% |
| 2024-04-19 | 4.71 | 4.68 | -0.02 | -0.43% | 4.66 | 4.78 | 40936 | 1927.36 | 1.61% |
| 2024-04-18 | 4.73 | 4.70 | -0.02 | -0.42% | 4.61 | 4.79 | 66614 | 3134.36 | 2.61% |
| 2024-04-17 | 4.48 | 4.72 | 0.26 | 5.83% | 4.48 | 4.74 | 74603 | 3489.99 | 2.93% |
| 2024-04-16 | 4.71 | 4.46 | -0.34 | -7.08% | 4.43 | 4.75 | 106025 | 4818.73 | 4.16% |
| 2024-04-15 | 5.07 | 4.80 | -0.35 | -6.80% | 4.69 | 5.12 | 136265 | 6617.61 | 5.34% |
| 2024-04-12 | 5.23 | 5.15 | -0.09 | -1.72% | 5.15 | 5.36 | 69375 | 3645.37 | 2.72% |
| 2024-04-11 | 5.23 | 5.24 | 0.00 | 0.00% | 5.15 | 5.30 | 59834 | 3140.69 | 2.35% |
| 2024-04-10 | 5.42 | 5.24 | -0.20 | -3.68% | 5.13 | 5.42 | 117321 | 6158.55 | 4.60% |
| 2024-04-09 | 5.36 | 5.44 | 0.06 | 1.12% | 5.28 | 5.44 | 78258 | 4198.65 | 3.07% |
| 2024-04-08 | 5.57 | 5.38 | -0.24 | -4.27% | 5.36 | 5.60 | 107882 | 5866.51 | 4.23% |
| 2024-04-03 | 5.64 | 5.62 | -0.02 | -0.35% | 5.54 | 5.71 | 102447 | 5763.64 | 4.02% |
| 2024-04-02 | 5.64 | 5.64 | 0.06 | 1.08% | 5.52 | 5.70 | 158552 | 8909.96 | 6.22% |
| 2024-04-01 | 5.34 | 5.58 | 0.24 | 4.49% | 5.33 | 5.86 | 191778 | 10671.54 | 7.52% |
| 2024-03-29 | 5.35 | 5.34 | -0.09 | -1.66% | 5.21 | 5.44 | 133145 | 7078.20 | 5.22% |
| 2024-03-28 | 5.32 | 5.43 | 0.06 | 1.12% | 5.21 | 5.49 | 145672 | 7867.79 | 5.71% |
| 2024-03-27 | 5.70 | 5.37 | -0.38 | -6.61% | 5.31 | 5.71 | 192060 | 10537.74 | 7.53% |
| 2024-03-26 | 5.71 | 5.75 | 0.00 | 0.00% | 5.55 | 5.80 | 236250 | 13374.29 | 9.26% |
| 2024-03-25 | 5.58 | 5.75 | 0.17 | 3.05% | 5.55 | 5.91 | 423235 | 24386.78 | 16.60% |
| 2024-03-22 | 5.53 | 5.58 | 0.04 | 0.72% | 5.34 | 5.65 | 220780 | 12136.20 | 8.66% |
| 2024-03-21 | 5.46 | 5.54 | 0.07 | 1.28% | 5.46 | 5.59 | 155761 | 8606.06 | 6.11% |
| 2024-03-20 | 5.41 | 5.47 | 0.05 | 0.92% | 5.40 | 5.49 | 127780 | 6964.71 | 5.01% |
| 2024-03-19 | 5.42 | 5.42 | -0.03 | -0.55% | 5.41 | 5.50 | 135687 | 7379.85 | 5.32% |
| 2024-03-18 | 5.35 | 5.45 | 0.06 | 1.11% | 5.35 | 5.45 | 134450 | 7268.96 | 5.27% |
| 2024-03-15 | 5.38 | 5.39 | 0.00 | 0.00% | 5.30 | 5.41 | 120507 | 6459.60 | 4.73% |
| 2024-03-14 | 5.38 | 5.39 | -0.03 | -0.55% | 5.33 | 5.48 | 149900 | 8093.82 | 5.88% |
| 2024-03-13 | 5.51 | 5.42 | -0.15 | -2.69% | 5.38 | 5.53 | 197349 | 10716.89 | 7.74% |
| 2024-03-12 | 5.40 | 5.57 | 0.20 | 3.72% | 5.30 | 5.73 | 291103 | 15953.59 | 11.42% |
| 2024-03-11 | 5.33 | 5.37 | 0.09 | 1.70% | 5.28 | 5.37 | 149056 | 7943.11 | 5.85% |
| 2024-03-08 | 5.30 | 5.28 | -0.03 | -0.56% | 5.20 | 5.33 | 186727 | 9812.92 | 7.32% |
| 2024-03-07 | 5.53 | 5.31 | -0.21 | -3.80% | 5.31 | 5.68 | 260373 | 14170.78 | 10.21% |
| 2024-03-06 | 5.52 | 5.52 | -0.11 | -1.95% | 5.44 | 5.62 | 272259 | 15042.34 | 10.68% |
| 2024-03-05 | 5.74 | 5.63 | -0.14 | -2.43% | 5.50 | 6.04 | 390634 | 22465.03 | 15.32% |
| 2024-03-04 | 5.97 | 5.77 | -0.23 | -3.83% | 5.59 | 5.97 | 477174 | 27442.70 | 18.71% |
| 2024-03-01 | 5.57 | 6.00 | 0.55 | 10.09% | 5.55 | 6.00 | 343693 | 20027.07 | 13.48% |
| 2024-02-29 | 5.21 | 5.45 | 0.03 | 0.55% | 5.09 | 5.51 | 382165 | 20211.00 | 14.99% |
| 2024-02-28 | 5.94 | 5.42 | -0.60 | -9.97% | 5.42 | 6.04 | 475224 | 27243.16 | 18.64% |
| 2024-02-27 | 5.87 | 6.02 | 0.14 | 2.38% | 5.68 | 6.24 | 560336 | 33424.32 | 21.97% |
| 2024-02-26 | 5.49 | 5.88 | 0.32 | 5.76% | 5.49 | 6.12 | 722907 | 42181.97 | 28.35% |
| 2024-02-23 | 5.67 | 5.56 | 0.06 | 1.09% | 5.34 | 5.89 | 655305 | 36660.76 | 25.70% |
| 2024-02-22 | 5.03 | 5.50 | 0.50 | 10.00% | 5.03 | 5.50 | 413292 | 22076.49 | 16.21% |
| 2024-02-21 | 4.75 | 5.00 | 0.18 | 3.73% | 4.70 | 5.25 | 456567 | 22714.36 | 17.90% |
| 2024-02-20 | 4.85 | 4.82 | -0.11 | -2.23% | 4.61 | 4.88 | 350290 | 16709.20 | 13.74% |
| 2024-02-19 | 4.60 | 4.93 | 0.30 | 6.48% | 4.49 | 4.95 | 428119 | 20295.57 | 16.79% |
| 2024-02-08 | 4.55 | 4.63 | -0.19 | -3.94% | 4.34 | 4.75 | 521174 | 23241.38 | 20.44% |
| 2024-02-07 | 5.16 | 4.82 | -0.53 | -9.91% | 4.82 | 5.16 | 270234 | 13090.15 | 10.60% |
| 2024-02-06 | 5.35 | 5.35 | -0.59 | -9.93% | 5.35 | 5.41 | 332930 | 17823.70 | 13.06% |