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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 5.04 | 5.02 | -0.01 | -0.20% | 4.98 | 5.07 | 299223 | 15005.74 | 4.61% |
| 2024-05-16 | 5.06 | 5.03 | -0.04 | -0.79% | 5.02 | 5.10 | 294555 | 14901.78 | 4.54% |
| 2024-05-15 | 5.12 | 5.07 | -0.06 | -1.17% | 5.06 | 5.18 | 325815 | 16658.57 | 5.02% |
| 2024-05-14 | 5.12 | 5.13 | 0.02 | 0.39% | 5.11 | 5.20 | 257185 | 13250.69 | 3.96% |
| 2024-05-13 | 5.15 | 5.11 | -0.09 | -1.73% | 5.09 | 5.19 | 331000 | 16963.33 | 5.10% |
| 2024-05-10 | 5.22 | 5.20 | -0.03 | -0.57% | 5.12 | 5.25 | 403483 | 20908.30 | 6.22% |
| 2024-05-09 | 5.18 | 5.23 | 0.03 | 0.58% | 5.18 | 5.34 | 434139 | 22820.63 | 6.69% |
| 2024-05-08 | 5.27 | 5.20 | -0.08 | -1.52% | 5.15 | 5.28 | 498304 | 25980.69 | 7.68% |
| 2024-05-07 | 5.37 | 5.28 | -0.04 | -0.75% | 5.24 | 5.40 | 500905 | 26489.57 | 7.72% |
| 2024-05-06 | 5.26 | 5.32 | 0.09 | 1.72% | 5.22 | 5.36 | 718565 | 38109.70 | 11.08% |
| 2024-04-30 | 5.18 | 5.23 | 0.05 | 0.97% | 5.15 | 5.33 | 827978 | 43415.48 | 12.76% |
| 2024-04-29 | 5.02 | 5.18 | 0.13 | 2.57% | 5.02 | 5.26 | 731374 | 37692.49 | 11.27% |
| 2024-04-26 | 5.04 | 5.05 | 0.00 | 0.00% | 5.01 | 5.10 | 472796 | 23901.22 | 7.29% |
| 2024-04-25 | 5.19 | 5.05 | -0.12 | -2.32% | 5.05 | 5.19 | 500184 | 25531.29 | 7.71% |
| 2024-04-24 | 5.18 | 5.17 | -0.04 | -0.77% | 5.12 | 5.23 | 510247 | 26422.68 | 7.87% |
| 2024-04-23 | 5.18 | 5.21 | 0.02 | 0.39% | 5.16 | 5.24 | 500999 | 26037.45 | 7.72% |
| 2024-04-22 | 5.18 | 5.19 | -0.10 | -1.89% | 5.10 | 5.33 | 818605 | 42505.54 | 12.62% |
| 2024-04-19 | 5.34 | 5.29 | -0.05 | -0.94% | 5.13 | 5.41 | 1755532 | 92799.91 | 27.06% |
| 2024-04-18 | 4.81 | 5.34 | 0.49 | 10.10% | 4.70 | 5.34 | 1276595 | 65815.03 | 19.68% |
| 2024-04-17 | 4.61 | 4.85 | 0.23 | 4.98% | 4.61 | 4.93 | 525174 | 25252.39 | 8.10% |
| 2024-04-16 | 5.04 | 4.62 | -0.50 | -9.77% | 4.61 | 5.07 | 795326 | 38065.68 | 12.26% |
| 2024-04-15 | 5.09 | 5.12 | -0.03 | -0.58% | 4.95 | 5.25 | 869060 | 44718.37 | 13.40% |
| 2024-04-12 | 4.78 | 5.15 | 0.34 | 7.07% | 4.73 | 5.29 | 866617 | 43386.94 | 13.36% |
| 2024-04-11 | 4.72 | 4.81 | 0.05 | 1.05% | 4.67 | 4.86 | 347823 | 16692.12 | 5.36% |
| 2024-04-10 | 4.93 | 4.76 | -0.17 | -3.45% | 4.70 | 4.93 | 418560 | 20029.29 | 6.45% |
| 2024-04-09 | 4.89 | 4.93 | 0.04 | 0.82% | 4.89 | 4.95 | 173019 | 8506.72 | 2.67% |
| 2024-04-08 | 5.01 | 4.89 | -0.12 | -2.40% | 4.88 | 5.01 | 303973 | 14962.41 | 4.69% |
| 2024-04-03 | 5.04 | 5.01 | -0.06 | -1.18% | 4.98 | 5.06 | 288611 | 14445.58 | 4.45% |
| 2024-04-02 | 5.16 | 5.07 | -0.08 | -1.55% | 5.03 | 5.16 | 370668 | 18808.89 | 5.71% |
| 2024-04-01 | 4.92 | 5.15 | 0.25 | 5.10% | 4.92 | 5.16 | 612020 | 31083.80 | 9.43% |
| 2024-03-29 | 5.00 | 4.90 | -0.13 | -2.58% | 4.87 | 5.02 | 509350 | 25090.38 | 7.85% |
| 2024-03-28 | 4.99 | 5.03 | 0.04 | 0.80% | 4.98 | 5.06 | 341779 | 17157.28 | 5.27% |
| 2024-03-27 | 5.09 | 4.99 | -0.11 | -2.16% | 4.99 | 5.09 | 338070 | 16996.22 | 5.21% |
| 2024-03-26 | 5.16 | 5.10 | -0.08 | -1.54% | 5.06 | 5.21 | 404888 | 20722.24 | 6.24% |
| 2024-03-25 | 5.26 | 5.18 | -0.08 | -1.52% | 5.18 | 5.33 | 392094 | 20617.52 | 6.04% |
| 2024-03-22 | 5.35 | 5.26 | -0.12 | -2.23% | 5.24 | 5.36 | 568776 | 30044.06 | 8.77% |
| 2024-03-21 | 5.46 | 5.38 | -0.10 | -1.82% | 5.33 | 5.49 | 620732 | 33503.11 | 9.57% |
| 2024-03-20 | 5.51 | 5.48 | -0.08 | -1.44% | 5.45 | 5.55 | 669467 | 36678.43 | 10.32% |
| 2024-03-19 | 5.40 | 5.56 | 0.16 | 2.96% | 5.36 | 5.63 | 1156777 | 64050.16 | 17.83% |
| 2024-03-18 | 5.35 | 5.40 | 0.08 | 1.50% | 5.33 | 5.40 | 459117 | 24679.43 | 7.08% |
| 2024-03-15 | 5.27 | 5.32 | 0.01 | 0.19% | 5.23 | 5.33 | 356420 | 18823.28 | 5.49% |
| 2024-03-14 | 5.39 | 5.31 | -0.10 | -1.85% | 5.26 | 5.44 | 571719 | 30535.05 | 8.81% |
| 2024-03-13 | 5.51 | 5.41 | -0.11 | -1.99% | 5.38 | 5.52 | 616810 | 33462.92 | 9.51% |
| 2024-03-12 | 5.54 | 5.52 | -0.05 | -0.90% | 5.47 | 5.59 | 666391 | 36815.07 | 10.27% |
| 2024-03-11 | 5.40 | 5.57 | 0.24 | 4.50% | 5.40 | 5.60 | 919181 | 50619.30 | 14.17% |
| 2024-03-08 | 5.37 | 5.33 | -0.07 | -1.30% | 5.28 | 5.47 | 558741 | 29865.54 | 8.61% |
| 2024-03-07 | 5.51 | 5.40 | -0.07 | -1.28% | 5.40 | 5.58 | 711112 | 39053.99 | 10.96% |
| 2024-03-06 | 5.31 | 5.47 | 0.15 | 2.82% | 5.30 | 5.50 | 655525 | 35554.09 | 10.10% |
| 2024-03-05 | 5.42 | 5.32 | -0.13 | -2.39% | 5.31 | 5.45 | 673586 | 36188.66 | 10.38% |
| 2024-03-04 | 5.57 | 5.45 | -0.16 | -2.85% | 5.34 | 5.63 | 902875 | 49296.42 | 13.92% |
| 2024-03-01 | 5.71 | 5.61 | -0.15 | -2.60% | 5.56 | 5.76 | 1019781 | 57492.83 | 15.72% |
| 2024-02-29 | 5.45 | 5.76 | 0.05 | 0.88% | 5.45 | 5.76 | 1437816 | 81040.16 | 22.16% |
| 2024-02-28 | 5.69 | 5.71 | 0.00 | 0.00% | 5.68 | 6.28 | 2174789 | 129537.22 | 33.52% |
| 2024-02-27 | 5.48 | 5.71 | 0.12 | 2.15% | 5.48 | 5.84 | 1337038 | 75862.13 | 20.61% |
| 2024-02-26 | 5.48 | 5.59 | 0.10 | 1.82% | 5.36 | 5.77 | 1497541 | 82911.75 | 23.08% |
| 2024-02-23 | 5.50 | 5.49 | 0.05 | 0.92% | 5.32 | 5.53 | 1285662 | 69870.89 | 19.82% |
| 2024-02-22 | 5.23 | 5.44 | 0.15 | 2.84% | 5.20 | 5.54 | 1241216 | 66431.68 | 19.13% |
| 2024-02-21 | 5.18 | 5.29 | 0.02 | 0.38% | 5.14 | 5.50 | 1306632 | 70128.98 | 20.14% |
| 2024-02-20 | 5.16 | 5.27 | 0.06 | 1.15% | 5.04 | 5.31 | 1008054 | 52287.42 | 15.54% |
| 2024-02-19 | 5.00 | 5.21 | 0.24 | 4.83% | 5.00 | 5.35 | 1093653 | 56463.48 | 16.86% |