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 | 5.27 | 5.22 | -0.06 | -1.14% | 5.20 | 5.32 | 92623 | 4867.16 | 0.54% |
| 2024-05-10 | 5.32 | 5.28 | -0.03 | -0.56% | 5.25 | 5.34 | 95469 | 5045.89 | 0.56% |
| 2024-05-09 | 5.27 | 5.31 | 0.00 | 0.00% | 5.22 | 5.35 | 125847 | 6669.88 | 0.73% |
| 2024-05-08 | 5.28 | 5.31 | 0.04 | 0.76% | 5.23 | 5.36 | 167367 | 8876.83 | 0.98% |
| 2024-05-07 | 5.33 | 5.27 | -0.03 | -0.57% | 5.20 | 5.34 | 135087 | 7109.21 | 0.79% |
| 2024-05-06 | 5.18 | 5.30 | 0.12 | 2.32% | 5.18 | 5.32 | 178688 | 9402.07 | 1.04% |
| 2024-04-30 | 5.13 | 5.18 | 0.04 | 0.78% | 5.07 | 5.21 | 165058 | 8523.02 | 0.96% |
| 2024-04-29 | 4.97 | 5.14 | 0.23 | 4.68% | 4.90 | 5.15 | 242748 | 12280.08 | 1.41% |
| 2024-04-26 | 4.72 | 4.91 | 0.18 | 3.81% | 4.70 | 4.91 | 197065 | 9526.67 | 1.15% |
| 2024-04-25 | 4.62 | 4.73 | 0.11 | 2.38% | 4.59 | 4.75 | 113672 | 5345.51 | 0.66% |
| 2024-04-24 | 4.59 | 4.62 | 0.05 | 1.09% | 4.51 | 4.62 | 74460 | 3400.49 | 0.43% |
| 2024-04-23 | 4.53 | 4.57 | 0.04 | 0.88% | 4.48 | 4.63 | 75835 | 3454.96 | 0.44% |
| 2024-04-22 | 4.43 | 4.53 | 0.06 | 1.34% | 4.41 | 4.57 | 90551 | 4090.75 | 0.53% |
| 2024-04-19 | 4.50 | 4.47 | -0.06 | -1.32% | 4.43 | 4.58 | 83483 | 3748.27 | 0.49% |
| 2024-04-18 | 4.57 | 4.53 | -0.05 | -1.09% | 4.53 | 4.65 | 94868 | 4343.27 | 0.55% |
| 2024-04-17 | 4.41 | 4.58 | 0.22 | 5.05% | 4.41 | 4.58 | 126578 | 5728.86 | 0.74% |
| 2024-04-16 | 4.54 | 4.36 | -0.18 | -3.96% | 4.36 | 4.64 | 133720 | 5952.77 | 0.78% |
| 2024-04-15 | 4.70 | 4.54 | -0.11 | -2.37% | 4.50 | 4.71 | 133345 | 6117.69 | 0.78% |
| 2024-04-12 | 4.72 | 4.65 | -0.08 | -1.69% | 4.64 | 4.74 | 70888 | 3310.34 | 0.41% |
| 2024-04-11 | 4.75 | 4.73 | -0.04 | -0.84% | 4.71 | 4.78 | 87306 | 4141.43 | 0.51% |
| 2024-04-10 | 4.82 | 4.77 | -0.05 | -1.04% | 4.73 | 4.82 | 83740 | 3991.94 | 0.49% |
| 2024-04-09 | 4.67 | 4.82 | 0.14 | 2.99% | 4.65 | 4.83 | 107087 | 5079.04 | 0.62% |
| 2024-04-08 | 4.78 | 4.68 | -0.11 | -2.30% | 4.68 | 4.79 | 107417 | 5079.95 | 0.66% |
| 2024-04-03 | 4.78 | 4.79 | 0.01 | 0.21% | 4.77 | 4.85 | 89114 | 4281.00 | 0.55% |
| 2024-04-02 | 4.82 | 4.78 | -0.04 | -0.83% | 4.75 | 4.86 | 96286 | 4602.90 | 0.59% |
| 2024-04-01 | 4.72 | 4.82 | 0.07 | 1.47% | 4.72 | 4.87 | 154970 | 7489.60 | 0.95% |
| 2024-03-29 | 4.68 | 4.75 | 0.03 | 0.64% | 4.66 | 4.76 | 87617 | 4127.27 | 0.54% |
| 2024-03-28 | 4.62 | 4.72 | 0.09 | 1.94% | 4.62 | 4.76 | 98401 | 4632.86 | 0.60% |
| 2024-03-27 | 4.66 | 4.63 | -0.06 | -1.28% | 4.63 | 4.75 | 87866 | 4125.98 | 0.54% |
| 2024-03-26 | 4.70 | 4.69 | -0.07 | -1.47% | 4.62 | 4.76 | 101146 | 4747.91 | 0.62% |
| 2024-03-25 | 4.85 | 4.76 | -0.09 | -1.86% | 4.75 | 4.91 | 102371 | 4945.93 | 0.63% |
| 2024-03-22 | 4.99 | 4.85 | -0.11 | -2.22% | 4.82 | 4.99 | 88973 | 4337.01 | 0.55% |
| 2024-03-21 | 5.00 | 4.96 | -0.02 | -0.40% | 4.94 | 5.03 | 81089 | 4043.38 | 0.50% |
| 2024-03-20 | 4.96 | 4.98 | 0.02 | 0.40% | 4.93 | 5.02 | 84634 | 4208.13 | 0.52% |
| 2024-03-19 | 5.01 | 4.96 | -0.04 | -0.80% | 4.96 | 5.02 | 79359 | 3951.20 | 0.49% |
| 2024-03-18 | 4.95 | 5.00 | 0.08 | 1.63% | 4.91 | 5.00 | 116037 | 5759.68 | 0.71% |
| 2024-03-15 | 4.84 | 4.92 | 0.06 | 1.23% | 4.82 | 4.92 | 94525 | 4626.02 | 0.58% |
| 2024-03-14 | 4.89 | 4.86 | 0.02 | 0.41% | 4.83 | 4.96 | 130472 | 6398.16 | 0.80% |
| 2024-03-13 | 4.87 | 4.84 | -0.03 | -0.62% | 4.80 | 4.88 | 98535 | 4765.22 | 0.60% |
| 2024-03-12 | 4.81 | 4.87 | 0.09 | 1.88% | 4.79 | 4.90 | 134774 | 6533.47 | 0.83% |
| 2024-03-11 | 4.71 | 4.78 | 0.08 | 1.70% | 4.69 | 4.78 | 93756 | 4445.77 | 0.57% |
| 2024-03-08 | 4.72 | 4.70 | -0.03 | -0.63% | 4.66 | 4.77 | 83677 | 3942.24 | 0.51% |
| 2024-03-07 | 4.78 | 4.73 | -0.08 | -1.66% | 4.73 | 4.84 | 95053 | 4538.74 | 0.58% |
| 2024-03-06 | 4.84 | 4.81 | -0.02 | -0.41% | 4.73 | 4.86 | 93269 | 4475.22 | 0.57% |
| 2024-03-05 | 4.95 | 4.83 | -0.11 | -2.23% | 4.80 | 4.95 | 140423 | 6803.94 | 0.86% |
| 2024-03-04 | 4.94 | 4.94 | -0.02 | -0.40% | 4.89 | 5.00 | 148066 | 7296.00 | 0.91% |
| 2024-03-01 | 5.00 | 4.96 | -0.03 | -0.60% | 4.91 | 5.03 | 99133 | 4912.24 | 0.61% |
| 2024-02-29 | 4.86 | 4.99 | 0.12 | 2.46% | 4.84 | 5.00 | 154283 | 7599.01 | 0.95% |
| 2024-02-28 | 5.02 | 4.87 | -0.15 | -2.99% | 4.87 | 5.14 | 181561 | 9119.08 | 1.11% |
| 2024-02-27 | 4.92 | 5.02 | 0.13 | 2.66% | 4.87 | 5.02 | 129199 | 6407.94 | 0.79% |
| 2024-02-26 | 4.88 | 4.89 | 0.02 | 0.41% | 4.83 | 4.95 | 127020 | 6215.24 | 0.78% |
| 2024-02-23 | 4.89 | 4.87 | 0.00 | 0.00% | 4.78 | 4.89 | 105921 | 5121.47 | 0.65% |
| 2024-02-22 | 4.70 | 4.87 | 0.13 | 2.74% | 4.70 | 4.88 | 133663 | 6451.83 | 0.82% |
| 2024-02-21 | 4.70 | 4.74 | -0.01 | -0.21% | 4.66 | 4.87 | 144887 | 6914.63 | 0.89% |
| 2024-02-20 | 4.65 | 4.75 | 0.12 | 2.59% | 4.59 | 4.75 | 152889 | 7196.47 | 0.94% |
| 2024-02-19 | 4.68 | 4.63 | -0.05 | -1.07% | 4.58 | 4.75 | 214382 | 9992.94 | 1.31% |
| 2024-02-08 | 4.54 | 4.68 | 0.20 | 4.46% | 4.35 | 4.76 | 350455 | 16079.58 | 2.15% |
| 2024-02-07 | 4.21 | 4.48 | 0.28 | 6.67% | 4.16 | 4.53 | 353557 | 15609.63 | 2.17% |
| 2024-02-06 | 3.88 | 4.20 | 0.22 | 5.53% | 3.83 | 4.30 | 293715 | 11962.01 | 1.80% |
| 2024-02-05 | 4.25 | 3.98 | -0.28 | -6.57% | 3.84 | 4.25 | 263610 | 10575.91 | 1.62% |