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 | 5.31 | 5.37 | 0.00 | 0.00% | 5.25 | 5.40 | 192869 | 10303.46 | 0.89% |
| 2024-05-10 | 5.35 | 5.37 | 0.04 | 0.75% | 5.32 | 5.39 | 205570 | 11018.40 | 0.95% |
| 2024-05-09 | 5.23 | 5.33 | 0.09 | 1.72% | 5.23 | 5.35 | 232761 | 12367.33 | 1.07% |
| 2024-05-08 | 5.26 | 5.24 | -0.03 | -0.57% | 5.23 | 5.30 | 147461 | 7752.35 | 0.68% |
| 2024-05-07 | 5.32 | 5.27 | -0.04 | -0.75% | 5.26 | 5.33 | 174056 | 9196.01 | 0.80% |
| 2024-05-06 | 5.20 | 5.31 | 0.13 | 2.51% | 5.20 | 5.34 | 319062 | 16896.54 | 1.47% |
| 2024-04-30 | 5.16 | 5.18 | -0.01 | -0.19% | 5.13 | 5.22 | 205898 | 10657.33 | 0.95% |
| 2024-04-29 | 5.11 | 5.19 | 0.04 | 0.78% | 5.07 | 5.19 | 357119 | 18369.96 | 1.65% |
| 2024-04-26 | 5.17 | 5.15 | -0.06 | -1.15% | 5.09 | 5.19 | 295996 | 15173.80 | 1.36% |
| 2024-04-25 | 5.08 | 5.21 | 0.10 | 1.96% | 5.06 | 5.22 | 268987 | 13890.84 | 1.24% |
| 2024-04-24 | 5.07 | 5.11 | 0.00 | 0.00% | 5.01 | 5.11 | 189740 | 9610.93 | 0.87% |
| 2024-04-23 | 5.12 | 5.11 | -0.03 | -0.58% | 5.07 | 5.17 | 253972 | 13000.91 | 1.17% |
| 2024-04-22 | 5.07 | 5.14 | 0.07 | 1.38% | 5.05 | 5.24 | 467651 | 24087.29 | 2.15% |
| 2024-04-19 | 5.02 | 5.07 | 0.16 | 3.26% | 5.00 | 5.21 | 571546 | 29248.33 | 2.63% |
| 2024-04-18 | 4.93 | 4.91 | -0.04 | -0.81% | 4.88 | 4.98 | 151840 | 7476.99 | 0.70% |
| 2024-04-17 | 4.81 | 4.95 | 0.15 | 3.13% | 4.80 | 4.95 | 207539 | 10159.15 | 0.96% |
| 2024-04-16 | 4.96 | 4.80 | -0.17 | -3.42% | 4.80 | 5.00 | 224699 | 10947.34 | 1.04% |
| 2024-04-15 | 4.92 | 4.97 | 0.06 | 1.22% | 4.80 | 5.05 | 211476 | 10496.80 | 0.97% |
| 2024-04-12 | 4.94 | 4.91 | -0.03 | -0.61% | 4.90 | 4.97 | 83330 | 4109.56 | 0.38% |
| 2024-04-11 | 4.85 | 4.94 | 0.09 | 1.86% | 4.83 | 4.98 | 98442 | 4847.00 | 0.45% |
| 2024-04-10 | 4.90 | 4.85 | -0.05 | -1.02% | 4.82 | 4.91 | 76507 | 3717.78 | 0.35% |
| 2024-04-09 | 4.91 | 4.90 | -0.01 | -0.20% | 4.88 | 4.93 | 71759 | 3516.35 | 0.33% |
| 2024-04-08 | 4.94 | 4.91 | -0.04 | -0.81% | 4.91 | 4.99 | 96195 | 4759.91 | 0.44% |
| 2024-04-03 | 4.94 | 4.95 | 0.01 | 0.20% | 4.92 | 4.99 | 85833 | 4253.36 | 0.40% |
| 2024-04-02 | 4.89 | 4.94 | 0.05 | 1.02% | 4.88 | 4.95 | 111521 | 5498.61 | 0.51% |
| 2024-04-01 | 4.84 | 4.89 | 0.06 | 1.24% | 4.84 | 4.90 | 92840 | 4533.17 | 0.43% |
| 2024-03-29 | 4.77 | 4.83 | 0.07 | 1.47% | 4.77 | 4.83 | 71599 | 3438.14 | 0.33% |
| 2024-03-28 | 4.70 | 4.76 | 0.05 | 1.06% | 4.69 | 4.82 | 83451 | 3963.45 | 0.38% |
| 2024-03-27 | 4.80 | 4.71 | -0.12 | -2.48% | 4.70 | 4.85 | 88307 | 4210.50 | 0.41% |
| 2024-03-26 | 4.82 | 4.83 | -0.01 | -0.21% | 4.78 | 4.88 | 105133 | 5069.79 | 0.48% |
| 2024-03-25 | 4.89 | 4.84 | -0.06 | -1.22% | 4.84 | 4.94 | 92323 | 4523.47 | 0.43% |
| 2024-03-22 | 4.97 | 4.90 | -0.07 | -1.41% | 4.87 | 4.97 | 99122 | 4862.45 | 0.46% |
| 2024-03-21 | 5.00 | 4.97 | -0.02 | -0.40% | 4.95 | 5.00 | 75506 | 3752.30 | 0.35% |
| 2024-03-20 | 4.96 | 4.99 | 0.05 | 1.01% | 4.93 | 5.00 | 107380 | 5337.55 | 0.49% |
| 2024-03-19 | 4.97 | 4.94 | -0.05 | -1.00% | 4.94 | 5.00 | 108422 | 5386.23 | 0.50% |
| 2024-03-18 | 4.93 | 4.99 | 0.06 | 1.22% | 4.93 | 4.99 | 155313 | 7703.68 | 0.72% |
| 2024-03-15 | 4.90 | 4.93 | 0.01 | 0.20% | 4.87 | 4.94 | 115155 | 5656.13 | 0.53% |
| 2024-03-14 | 4.91 | 4.92 | 0.02 | 0.41% | 4.87 | 4.97 | 145463 | 7158.54 | 0.67% |
| 2024-03-13 | 4.93 | 4.90 | -0.02 | -0.41% | 4.86 | 4.95 | 122776 | 6018.67 | 0.57% |
| 2024-03-12 | 4.91 | 4.92 | 0.02 | 0.41% | 4.86 | 4.92 | 126696 | 6208.80 | 0.58% |
| 2024-03-11 | 4.86 | 4.90 | 0.02 | 0.41% | 4.84 | 4.90 | 111614 | 5432.76 | 0.51% |
| 2024-03-08 | 4.86 | 4.88 | 0.01 | 0.21% | 4.83 | 4.90 | 92678 | 4507.22 | 0.43% |
| 2024-03-07 | 4.90 | 4.87 | -0.01 | -0.20% | 4.86 | 4.94 | 105981 | 5194.52 | 0.49% |
| 2024-03-06 | 4.86 | 4.88 | 0.00 | 0.00% | 4.83 | 4.92 | 106538 | 5198.64 | 0.49% |
| 2024-03-05 | 4.94 | 4.88 | -0.07 | -1.41% | 4.86 | 4.94 | 123872 | 6054.66 | 0.57% |
| 2024-03-04 | 4.97 | 4.95 | 0.00 | 0.00% | 4.87 | 4.98 | 148013 | 7274.36 | 0.68% |
| 2024-03-01 | 4.99 | 4.95 | -0.05 | -1.00% | 4.93 | 5.01 | 130602 | 6475.15 | 0.60% |
| 2024-02-29 | 4.91 | 5.00 | 0.05 | 1.01% | 4.89 | 5.01 | 155514 | 7726.28 | 0.72% |
| 2024-02-28 | 5.05 | 4.95 | -0.13 | -2.56% | 4.94 | 5.12 | 224626 | 11326.05 | 1.04% |
| 2024-02-27 | 5.04 | 5.08 | 0.06 | 1.20% | 4.99 | 5.14 | 196160 | 9959.51 | 0.90% |
| 2024-02-26 | 5.05 | 5.02 | 0.05 | 1.01% | 4.98 | 5.13 | 198779 | 10004.35 | 0.92% |
| 2024-02-23 | 4.96 | 4.97 | 0.01 | 0.20% | 4.88 | 4.98 | 121946 | 6014.58 | 0.56% |
| 2024-02-22 | 4.92 | 4.96 | 0.02 | 0.40% | 4.88 | 5.01 | 123234 | 6079.20 | 0.57% |
| 2024-02-21 | 4.89 | 4.94 | 0.06 | 1.23% | 4.84 | 5.09 | 180746 | 8978.85 | 0.83% |
| 2024-02-20 | 4.85 | 4.88 | -0.01 | -0.20% | 4.79 | 4.91 | 132424 | 6431.64 | 0.61% |
| 2024-02-19 | 4.89 | 4.89 | 0.01 | 0.20% | 4.82 | 4.98 | 208532 | 10216.81 | 0.96% |
| 2024-02-08 | 4.72 | 4.88 | 0.18 | 3.83% | 4.70 | 4.94 | 257039 | 12501.03 | 1.18% |
| 2024-02-07 | 4.58 | 4.70 | 0.12 | 2.62% | 4.53 | 4.72 | 289974 | 13493.31 | 1.34% |
| 2024-02-06 | 4.29 | 4.58 | 0.25 | 5.77% | 4.14 | 4.64 | 307479 | 13431.96 | 1.42% |
| 2024-02-05 | 4.61 | 4.33 | -0.35 | -7.48% | 4.21 | 4.62 | 289878 | 12765.29 | 1.34% |