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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 5.25 | 5.28 | 0.03 | 0.57% | 5.18 | 5.33 | 187808 | 9858.34 | 6.23% |
| 2024-05-13 | 5.34 | 5.25 | -0.15 | -2.78% | 5.19 | 5.48 | 238308 | 12704.56 | 7.91% |
| 2024-05-10 | 5.55 | 5.40 | -0.24 | -4.26% | 5.33 | 5.82 | 361741 | 19968.36 | 12.00% |
| 2024-05-09 | 5.90 | 5.64 | -0.32 | -5.37% | 5.51 | 5.90 | 480997 | 27217.13 | 15.96% |
| 2024-05-08 | 5.55 | 5.96 | 0.54 | 9.96% | 5.46 | 5.96 | 566146 | 32503.21 | 18.78% |
| 2024-05-07 | 5.42 | 5.42 | 0.49 | 9.94% | 5.42 | 5.42 | 105172 | 5700.34 | 3.49% |
| 2024-05-06 | 4.80 | 4.93 | 0.17 | 3.57% | 4.79 | 4.94 | 64556 | 3154.46 | 2.14% |
| 2024-04-30 | 4.79 | 4.76 | -0.02 | -0.42% | 4.69 | 4.80 | 63132 | 2993.75 | 2.09% |
| 2024-04-29 | 4.71 | 4.78 | 0.02 | 0.42% | 4.61 | 4.80 | 100769 | 4771.76 | 3.34% |
| 2024-04-26 | 4.81 | 4.76 | -0.11 | -2.26% | 4.38 | 4.83 | 136917 | 6385.90 | 4.54% |
| 2024-04-25 | 4.65 | 4.87 | 0.22 | 4.73% | 4.64 | 4.87 | 69064 | 3328.55 | 2.29% |
| 2024-04-24 | 4.57 | 4.65 | 0.11 | 2.42% | 4.53 | 4.67 | 43017 | 1981.37 | 1.43% |
| 2024-04-23 | 4.53 | 4.54 | 0.01 | 0.22% | 4.50 | 4.59 | 37738 | 1717.13 | 1.25% |
| 2024-04-22 | 4.65 | 4.53 | -0.12 | -2.58% | 4.45 | 4.68 | 53671 | 2426.75 | 1.78% |
| 2024-04-19 | 4.55 | 4.65 | 0.10 | 2.20% | 4.50 | 4.71 | 60610 | 2798.95 | 2.01% |
| 2024-04-18 | 4.61 | 4.55 | -0.07 | -1.52% | 4.52 | 4.63 | 64381 | 2942.96 | 2.14% |
| 2024-04-17 | 4.26 | 4.62 | 0.41 | 9.74% | 4.26 | 4.63 | 79979 | 3607.91 | 2.65% |
| 2024-04-16 | 4.68 | 4.21 | -0.45 | -9.66% | 4.20 | 4.68 | 110779 | 4808.43 | 3.68% |
| 2024-04-15 | 4.94 | 4.66 | -0.34 | -6.80% | 4.51 | 5.01 | 106848 | 5057.06 | 3.55% |
| 2024-04-12 | 5.07 | 5.00 | -0.08 | -1.57% | 4.99 | 5.08 | 44788 | 2249.16 | 1.49% |
| 2024-04-11 | 4.96 | 5.08 | 0.07 | 1.40% | 4.92 | 5.12 | 59431 | 3014.05 | 1.97% |
| 2024-04-10 | 5.07 | 5.01 | -0.08 | -1.57% | 4.93 | 5.12 | 51035 | 2561.68 | 1.69% |
| 2024-04-09 | 4.97 | 5.09 | 0.12 | 2.41% | 4.94 | 5.11 | 56525 | 2854.60 | 1.88% |
| 2024-04-08 | 5.13 | 4.97 | -0.18 | -3.50% | 4.95 | 5.14 | 81006 | 4067.63 | 2.69% |
| 2024-04-03 | 5.08 | 5.15 | 0.05 | 0.98% | 5.02 | 5.15 | 78949 | 4024.45 | 2.62% |
| 2024-04-02 | 5.05 | 5.10 | 0.02 | 0.39% | 4.99 | 5.14 | 102578 | 5203.09 | 3.40% |
| 2024-04-01 | 4.98 | 5.08 | 0.17 | 3.46% | 4.93 | 5.13 | 113693 | 5728.64 | 3.77% |
| 2024-03-29 | 4.76 | 4.91 | 0.16 | 3.37% | 4.74 | 4.91 | 89979 | 4375.48 | 2.99% |
| 2024-03-28 | 4.69 | 4.75 | 0.05 | 1.06% | 4.69 | 4.85 | 82406 | 3934.58 | 2.73% |
| 2024-03-27 | 4.92 | 4.70 | -0.27 | -5.43% | 4.67 | 4.94 | 131014 | 6290.32 | 4.35% |
| 2024-03-26 | 4.79 | 4.97 | 0.18 | 3.76% | 4.75 | 5.02 | 130622 | 6400.07 | 4.33% |
| 2024-03-25 | 4.75 | 4.79 | 0.03 | 0.63% | 4.71 | 5.04 | 133024 | 6496.20 | 4.41% |
| 2024-03-22 | 4.84 | 4.76 | -0.09 | -1.86% | 4.71 | 4.85 | 39971 | 1905.53 | 1.33% |
| 2024-03-21 | 4.85 | 4.85 | 0.01 | 0.21% | 4.75 | 4.87 | 44756 | 2156.78 | 1.48% |
| 2024-03-20 | 4.79 | 4.84 | 0.06 | 1.26% | 4.77 | 4.84 | 27283 | 1312.17 | 0.91% |
| 2024-03-19 | 4.82 | 4.78 | -0.04 | -0.83% | 4.76 | 4.85 | 38235 | 1837.59 | 1.27% |
| 2024-03-18 | 4.74 | 4.82 | 0.07 | 1.47% | 4.74 | 4.82 | 42073 | 2009.83 | 1.40% |
| 2024-03-15 | 4.64 | 4.75 | 0.09 | 1.93% | 4.61 | 4.76 | 46161 | 2169.93 | 1.53% |
| 2024-03-14 | 4.63 | 4.66 | 0.01 | 0.22% | 4.58 | 4.68 | 47417 | 2203.34 | 1.57% |
| 2024-03-13 | 4.68 | 4.65 | -0.02 | -0.43% | 4.58 | 4.69 | 41555 | 1920.84 | 1.38% |
| 2024-03-12 | 4.63 | 4.67 | 0.06 | 1.30% | 4.53 | 4.68 | 45978 | 2117.97 | 1.53% |
| 2024-03-11 | 4.56 | 4.61 | 0.05 | 1.10% | 4.51 | 4.61 | 39259 | 1802.25 | 1.30% |
| 2024-03-08 | 4.51 | 4.56 | 0.07 | 1.56% | 4.46 | 4.56 | 33331 | 1506.79 | 1.11% |
| 2024-03-07 | 4.55 | 4.49 | -0.03 | -0.66% | 4.47 | 4.59 | 32498 | 1473.31 | 1.08% |
| 2024-03-06 | 4.43 | 4.52 | 0.08 | 1.80% | 4.43 | 4.57 | 30823 | 1388.40 | 1.02% |
| 2024-03-05 | 4.56 | 4.44 | -0.13 | -2.84% | 4.42 | 4.56 | 39970 | 1784.66 | 1.33% |
| 2024-03-04 | 4.58 | 4.57 | 0.00 | 0.00% | 4.45 | 4.61 | 43343 | 1957.41 | 1.44% |
| 2024-03-01 | 4.55 | 4.57 | 0.03 | 0.66% | 4.50 | 4.62 | 45302 | 2062.31 | 1.50% |
| 2024-02-29 | 4.37 | 4.54 | 0.15 | 3.42% | 4.34 | 4.54 | 69868 | 3123.54 | 2.32% |
| 2024-02-28 | 4.76 | 4.39 | -0.35 | -7.38% | 4.38 | 4.86 | 100895 | 4677.25 | 3.35% |
| 2024-02-27 | 4.62 | 4.74 | 0.11 | 2.38% | 4.58 | 4.74 | 59702 | 2808.93 | 1.98% |
| 2024-02-26 | 4.56 | 4.63 | 0.07 | 1.54% | 4.55 | 4.70 | 60256 | 2792.27 | 2.00% |
| 2024-02-23 | 4.45 | 4.56 | 0.12 | 2.70% | 4.45 | 4.58 | 60309 | 2719.78 | 2.00% |
| 2024-02-22 | 4.35 | 4.44 | 0.09 | 2.07% | 4.32 | 4.44 | 55178 | 2420.38 | 1.83% |
| 2024-02-21 | 4.28 | 4.35 | 0.06 | 1.40% | 4.23 | 4.49 | 73609 | 3232.29 | 2.44% |
| 2024-02-20 | 4.21 | 4.29 | 0.08 | 1.90% | 4.14 | 4.31 | 65672 | 2793.71 | 2.18% |
| 2024-02-19 | 4.19 | 4.21 | 0.08 | 1.94% | 4.15 | 4.31 | 103123 | 4370.17 | 3.42% |
| 2024-02-08 | 3.74 | 4.13 | 0.32 | 8.40% | 3.69 | 4.14 | 131829 | 5127.80 | 4.37% |
| 2024-02-07 | 3.98 | 3.81 | -0.13 | -3.30% | 3.65 | 3.98 | 138462 | 5221.95 | 4.59% |
| 2024-02-06 | 3.84 | 3.94 | -0.17 | -4.14% | 3.70 | 4.19 | 146050 | 5617.90 | 4.85% |
| 2024-02-05 | 4.52 | 4.11 | -0.46 | -10.07% | 4.11 | 4.55 | 100641 | 4203.56 | 3.34% |