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 | 5.29 | 5.21 | -0.04 | -0.76% | 5.19 | 5.34 | 1090599 | 57442.16 | 2.36% |
| 2024-05-15 | 5.35 | 5.25 | -0.12 | -2.23% | 5.23 | 5.41 | 1152060 | 61198.19 | 2.50% |
| 2024-05-14 | 5.33 | 5.37 | 0.03 | 0.56% | 5.33 | 5.43 | 1065685 | 57350.71 | 2.31% |
| 2024-05-13 | 5.37 | 5.34 | -0.10 | -1.84% | 5.27 | 5.39 | 1145145 | 61083.67 | 2.48% |
| 2024-05-10 | 5.56 | 5.44 | -0.12 | -2.16% | 5.43 | 5.57 | 1174636 | 64240.36 | 2.55% |
| 2024-05-09 | 5.53 | 5.56 | -0.03 | -0.54% | 5.48 | 5.60 | 1465077 | 81239.94 | 3.17% |
| 2024-05-08 | 5.42 | 5.59 | 0.14 | 2.57% | 5.35 | 5.61 | 2512528 | 138029.28 | 5.44% |
| 2024-05-07 | 5.50 | 5.45 | -0.08 | -1.45% | 5.41 | 5.57 | 1650098 | 90336.35 | 3.58% |
| 2024-05-06 | 5.65 | 5.53 | -0.05 | -0.90% | 5.49 | 5.67 | 2456419 | 136704.20 | 5.32% |
| 2024-04-30 | 5.50 | 5.58 | 0.10 | 1.82% | 5.45 | 5.66 | 2893048 | 160614.77 | 6.27% |
| 2024-04-29 | 5.36 | 5.48 | 0.14 | 2.62% | 5.29 | 5.53 | 2717264 | 147500.16 | 5.89% |
| 2024-04-26 | 5.18 | 5.34 | 0.26 | 5.12% | 5.17 | 5.38 | 2657946 | 141215.34 | 5.76% |
| 2024-04-25 | 5.16 | 5.08 | -0.11 | -2.12% | 5.06 | 5.16 | 1213798 | 61964.92 | 2.63% |
| 2024-04-24 | 5.01 | 5.19 | 0.20 | 4.01% | 5.01 | 5.19 | 1509299 | 77274.41 | 3.27% |
| 2024-04-23 | 5.05 | 4.99 | -0.05 | -0.99% | 4.97 | 5.11 | 975872 | 48931.99 | 2.11% |
| 2024-04-22 | 5.07 | 5.04 | -0.12 | -2.33% | 4.95 | 5.15 | 1187152 | 59914.43 | 2.57% |
| 2024-04-19 | 5.25 | 5.16 | -0.16 | -3.01% | 5.11 | 5.28 | 1909311 | 98854.21 | 4.14% |
| 2024-04-18 | 5.27 | 5.32 | 0.09 | 1.72% | 5.18 | 5.48 | 2787258 | 149731.16 | 6.04% |
| 2024-04-17 | 4.90 | 5.23 | 0.38 | 7.84% | 4.90 | 5.24 | 2152010 | 110313.10 | 4.66% |
| 2024-04-16 | 5.05 | 4.85 | -0.24 | -4.72% | 4.83 | 5.10 | 1663904 | 82307.34 | 3.61% |
| 2024-04-15 | 5.14 | 5.09 | -0.05 | -0.97% | 5.03 | 5.19 | 1475475 | 75398.88 | 3.20% |
| 2024-04-12 | 5.06 | 5.14 | 0.11 | 2.19% | 5.05 | 5.26 | 2107498 | 109212.15 | 4.57% |
| 2024-04-11 | 4.95 | 5.03 | 0.03 | 0.60% | 4.93 | 5.11 | 1144108 | 57789.52 | 2.48% |
| 2024-04-10 | 5.17 | 5.00 | -0.17 | -3.29% | 4.97 | 5.18 | 1493509 | 75278.32 | 3.24% |
| 2024-04-09 | 5.20 | 5.17 | -0.04 | -0.77% | 5.12 | 5.23 | 956843 | 49387.52 | 2.07% |
| 2024-04-08 | 5.30 | 5.21 | -0.10 | -1.88% | 5.20 | 5.32 | 1325684 | 69662.21 | 2.87% |
| 2024-04-03 | 5.40 | 5.31 | -0.12 | -2.21% | 5.24 | 5.43 | 1398966 | 74350.03 | 3.03% |
| 2024-04-02 | 5.60 | 5.43 | -0.20 | -3.55% | 5.40 | 5.61 | 2024509 | 110694.31 | 4.39% |
| 2024-04-01 | 5.49 | 5.63 | 0.15 | 2.74% | 5.48 | 5.64 | 1995510 | 111412.76 | 4.32% |
| 2024-03-29 | 5.51 | 5.48 | 0.00 | 0.00% | 5.36 | 5.53 | 1497125 | 81264.07 | 3.24% |
| 2024-03-28 | 5.33 | 5.48 | 0.16 | 3.01% | 5.31 | 5.59 | 2205222 | 120552.32 | 4.78% |
| 2024-03-27 | 5.50 | 5.32 | -0.19 | -3.45% | 5.31 | 5.51 | 2038686 | 109930.71 | 4.42% |
| 2024-03-26 | 5.63 | 5.51 | -0.14 | -2.48% | 5.46 | 5.69 | 2205148 | 122424.94 | 4.78% |
| 2024-03-25 | 5.79 | 5.65 | -0.15 | -2.59% | 5.63 | 5.89 | 2254943 | 130320.02 | 4.89% |
| 2024-03-22 | 5.92 | 5.80 | -0.16 | -2.68% | 5.75 | 5.93 | 2907523 | 169047.56 | 6.30% |
| 2024-03-21 | 5.99 | 5.96 | -0.01 | -0.17% | 5.90 | 6.07 | 2577605 | 153924.72 | 5.59% |
| 2024-03-20 | 6.02 | 5.97 | -0.12 | -1.97% | 5.90 | 6.09 | 3337556 | 199400.48 | 7.23% |
| 2024-03-19 | 6.21 | 6.09 | -0.20 | -3.18% | 6.08 | 6.34 | 4166924 | 257582.31 | 9.03% |
| 2024-03-18 | 6.20 | 6.29 | 0.20 | 3.28% | 6.03 | 6.55 | 5662856 | 351609.03 | 12.27% |
| 2024-03-15 | 5.89 | 6.09 | 0.10 | 1.67% | 5.80 | 6.13 | 3998784 | 237856.84 | 8.66% |
| 2024-03-14 | 5.72 | 5.99 | 0.29 | 5.09% | 5.63 | 6.04 | 5568756 | 327093.47 | 12.07% |
| 2024-03-13 | 5.67 | 5.70 | 0.06 | 1.06% | 5.58 | 5.77 | 2655604 | 150691.70 | 5.75% |
| 2024-03-12 | 5.82 | 5.64 | -0.09 | -1.57% | 5.58 | 5.84 | 2970652 | 168468.88 | 6.44% |
| 2024-03-11 | 5.45 | 5.73 | 0.20 | 3.62% | 5.42 | 5.73 | 3517275 | 197492.86 | 7.62% |
| 2024-03-08 | 5.38 | 5.53 | 0.15 | 2.79% | 5.29 | 5.58 | 2886369 | 157649.88 | 6.25% |
| 2024-03-07 | 5.55 | 5.38 | -0.17 | -3.06% | 5.36 | 5.65 | 3066515 | 168364.72 | 6.64% |
| 2024-03-06 | 5.51 | 5.55 | -0.08 | -1.42% | 5.45 | 5.66 | 3732396 | 206796.81 | 8.09% |
| 2024-03-05 | 5.76 | 5.63 | -0.15 | -2.60% | 5.63 | 6.08 | 7204354 | 418452.84 | 15.61% |
| 2024-03-04 | 5.35 | 5.78 | 0.53 | 10.10% | 5.25 | 5.78 | 5686320 | 316546.25 | 12.32% |
| 2024-03-01 | 5.14 | 5.25 | 0.11 | 2.14% | 5.11 | 5.30 | 2872160 | 149983.55 | 6.22% |
| 2024-02-29 | 4.86 | 5.14 | 0.19 | 3.84% | 4.86 | 5.17 | 2655566 | 135058.50 | 5.75% |
| 2024-02-28 | 5.20 | 4.95 | -0.36 | -6.78% | 4.92 | 5.31 | 3976033 | 204726.41 | 8.62% |
| 2024-02-27 | 4.94 | 5.31 | 0.23 | 4.53% | 4.90 | 5.35 | 4639206 | 236931.53 | 10.05% |
| 2024-02-26 | 4.82 | 5.08 | 0.31 | 6.50% | 4.79 | 5.20 | 4177823 | 209119.48 | 9.05% |
| 2024-02-23 | 4.82 | 4.77 | -0.04 | -0.83% | 4.70 | 4.82 | 2385656 | 113355.63 | 5.17% |
| 2024-02-22 | 4.75 | 4.81 | 0.06 | 1.26% | 4.72 | 4.88 | 2630499 | 126430.96 | 5.70% |
| 2024-02-21 | 4.60 | 4.75 | 0.08 | 1.71% | 4.57 | 4.84 | 3356394 | 158776.66 | 7.27% |
| 2024-02-20 | 4.52 | 4.67 | 0.12 | 2.64% | 4.42 | 4.74 | 2530218 | 116668.73 | 5.48% |
| 2024-02-19 | 4.50 | 4.55 | 0.15 | 3.41% | 4.40 | 4.55 | 1867524 | 83675.17 | 4.05% |
| 2024-02-08 | 4.36 | 4.40 | 0.06 | 1.38% | 4.34 | 4.49 | 1851129 | 81872.41 | 4.01% |
| 2024-02-07 | 4.02 | 4.34 | 0.32 | 7.96% | 4.00 | 4.41 | 2350468 | 100969.28 | 5.09% |