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 | 5.14 | 5.04 | -0.11 | -2.14% | 5.01 | 5.14 | 56187 | 2845.99 | 0.38% |
| 2024-05-10 | 5.25 | 5.15 | -0.10 | -1.90% | 5.11 | 5.26 | 67608 | 3494.67 | 0.45% |
| 2024-05-09 | 5.25 | 5.25 | 0.03 | 0.57% | 5.23 | 5.33 | 42226 | 2226.60 | 0.28% |
| 2024-05-08 | 5.34 | 5.22 | -0.12 | -2.25% | 5.21 | 5.34 | 55822 | 2935.98 | 0.37% |
| 2024-05-07 | 5.38 | 5.34 | -0.01 | -0.19% | 5.28 | 5.38 | 50676 | 2697.67 | 0.34% |
| 2024-05-06 | 5.37 | 5.35 | 0.06 | 1.13% | 5.33 | 5.44 | 77184 | 4153.25 | 0.52% |
| 2024-04-30 | 5.34 | 5.29 | -0.04 | -0.75% | 5.27 | 5.39 | 70551 | 3748.82 | 0.47% |
| 2024-04-29 | 5.26 | 5.33 | 0.14 | 2.70% | 5.20 | 5.33 | 73521 | 3886.41 | 0.49% |
| 2024-04-26 | 5.11 | 5.19 | 0.08 | 1.57% | 5.08 | 5.21 | 59146 | 3062.54 | 0.40% |
| 2024-04-25 | 5.09 | 5.11 | 0.03 | 0.59% | 5.03 | 5.15 | 59572 | 3036.73 | 0.40% |
| 2024-04-24 | 4.92 | 5.08 | 0.18 | 3.67% | 4.89 | 5.08 | 77651 | 3893.89 | 0.52% |
| 2024-04-23 | 4.88 | 4.90 | 0.07 | 1.45% | 4.82 | 4.95 | 73475 | 3589.15 | 0.49% |
| 2024-04-22 | 4.80 | 4.83 | 0.00 | 0.00% | 4.66 | 4.87 | 52405 | 2513.75 | 0.35% |
| 2024-04-19 | 4.87 | 4.83 | -0.05 | -1.02% | 4.78 | 4.94 | 77498 | 3752.15 | 0.52% |
| 2024-04-18 | 4.90 | 4.88 | 0.02 | 0.41% | 4.75 | 5.00 | 112108 | 5494.13 | 0.75% |
| 2024-04-17 | 4.47 | 4.86 | 0.41 | 9.21% | 4.47 | 4.88 | 121723 | 5757.41 | 0.81% |
| 2024-04-16 | 4.73 | 4.45 | -0.38 | -7.87% | 4.43 | 4.81 | 139178 | 6325.11 | 0.93% |
| 2024-04-15 | 4.98 | 4.83 | -0.21 | -4.17% | 4.71 | 5.05 | 98807 | 4795.57 | 0.66% |
| 2024-04-12 | 5.08 | 5.04 | -0.04 | -0.79% | 5.00 | 5.13 | 67145 | 3394.48 | 3.44% |
| 2024-04-11 | 5.11 | 5.08 | -0.03 | -0.59% | 4.95 | 5.16 | 71753 | 3647.71 | 3.67% |
| 2024-04-10 | 5.22 | 5.11 | -0.14 | -2.67% | 5.00 | 5.24 | 81570 | 4162.24 | 4.17% |
| 2024-04-09 | 5.13 | 5.25 | 0.05 | 0.96% | 5.10 | 5.28 | 66048 | 3435.81 | 3.38% |
| 2024-04-08 | 5.23 | 5.20 | -0.03 | -0.57% | 5.20 | 5.35 | 99011 | 5221.17 | 5.07% |
| 2024-04-03 | 5.37 | 5.23 | -0.16 | -2.97% | 5.20 | 5.37 | 88736 | 4658.83 | 4.54% |
| 2024-04-02 | 5.52 | 5.39 | -0.14 | -2.53% | 5.35 | 5.52 | 103778 | 5611.35 | 5.31% |
| 2024-04-01 | 5.35 | 5.53 | 0.15 | 2.79% | 5.35 | 5.54 | 135472 | 7449.19 | 6.93% |
| 2024-03-29 | 5.56 | 5.38 | 0.08 | 1.51% | 5.26 | 5.56 | 139131 | 7456.35 | 7.12% |
| 2024-03-28 | 5.12 | 5.30 | 0.15 | 2.91% | 5.10 | 5.36 | 119607 | 6317.85 | 6.12% |
| 2024-03-27 | 5.45 | 5.15 | -0.30 | -5.50% | 5.14 | 5.47 | 129686 | 6837.48 | 6.64% |
| 2024-03-26 | 5.36 | 5.45 | 0.07 | 1.30% | 5.36 | 5.48 | 125032 | 6788.79 | 6.40% |
| 2024-03-25 | 5.52 | 5.38 | -0.14 | -2.54% | 5.37 | 5.57 | 143739 | 7887.94 | 7.35% |
| 2024-03-22 | 5.72 | 5.52 | -0.17 | -2.99% | 5.45 | 5.72 | 176563 | 9789.95 | 9.03% |
| 2024-03-21 | 5.74 | 5.69 | 0.00 | 0.00% | 5.58 | 5.76 | 197509 | 11182.98 | 10.11% |
| 2024-03-20 | 5.75 | 5.69 | -0.01 | -0.18% | 5.63 | 5.76 | 214820 | 12187.69 | 10.99% |
| 2024-03-19 | 5.75 | 5.70 | -0.13 | -2.23% | 5.67 | 5.92 | 300071 | 17227.50 | 15.35% |
| 2024-03-18 | 5.71 | 5.83 | 0.13 | 2.28% | 5.58 | 5.96 | 452355 | 26131.04 | 23.15% |
| 2024-03-15 | 5.70 | 5.70 | -0.27 | -4.52% | 5.55 | 5.86 | 479209 | 27364.59 | 24.52% |
| 2024-03-14 | 6.28 | 5.97 | 0.07 | 1.19% | 5.74 | 6.49 | 803318 | 49344.95 | 41.10% |
| 2024-03-13 | 5.62 | 5.90 | 0.54 | 10.07% | 5.40 | 5.90 | 398206 | 22544.58 | 20.37% |
| 2024-03-12 | 4.94 | 5.36 | 0.49 | 10.06% | 4.88 | 5.36 | 115378 | 6017.36 | 5.90% |
| 2024-03-11 | 4.80 | 4.87 | 0.05 | 1.04% | 4.79 | 4.87 | 56943 | 2752.11 | 2.91% |
| 2024-03-08 | 4.80 | 4.82 | -0.01 | -0.21% | 4.75 | 4.87 | 53567 | 2570.90 | 2.74% |
| 2024-03-07 | 4.90 | 4.83 | -0.02 | -0.41% | 4.80 | 4.97 | 77355 | 3781.63 | 3.96% |
| 2024-03-06 | 4.79 | 4.85 | -0.01 | -0.21% | 4.79 | 4.92 | 68105 | 3306.14 | 3.48% |
| 2024-03-05 | 4.82 | 4.86 | 0.00 | 0.00% | 4.74 | 4.93 | 100438 | 4857.70 | 5.14% |
| 2024-03-04 | 4.94 | 4.86 | -0.09 | -1.82% | 4.80 | 4.97 | 86029 | 4185.47 | 4.40% |
| 2024-03-01 | 4.88 | 4.95 | 0.04 | 0.81% | 4.87 | 5.02 | 98469 | 4852.34 | 5.04% |
| 2024-02-29 | 4.64 | 4.91 | 0.25 | 5.36% | 4.61 | 4.91 | 130834 | 6304.36 | 6.69% |
| 2024-02-28 | 5.18 | 4.66 | -0.51 | -9.86% | 4.65 | 5.20 | 203340 | 10083.60 | 10.40% |
| 2024-02-27 | 4.90 | 5.17 | 0.27 | 5.51% | 4.86 | 5.18 | 149791 | 7585.58 | 7.66% |
| 2024-02-26 | 4.79 | 4.90 | 0.10 | 2.08% | 4.78 | 4.99 | 137991 | 6753.56 | 7.06% |
| 2024-02-23 | 4.63 | 4.80 | 0.15 | 3.23% | 4.60 | 4.81 | 141833 | 6660.73 | 7.26% |
| 2024-02-22 | 4.52 | 4.65 | 0.07 | 1.53% | 4.51 | 4.72 | 163395 | 7528.37 | 8.36% |
| 2024-02-21 | 4.36 | 4.58 | 0.18 | 4.09% | 4.30 | 4.71 | 228256 | 10409.93 | 11.68% |
| 2024-02-20 | 4.40 | 4.40 | -0.01 | -0.23% | 4.30 | 4.44 | 138386 | 6045.99 | 7.08% |
| 2024-02-19 | 4.33 | 4.41 | -0.09 | -2.00% | 4.30 | 4.46 | 257383 | 11279.34 | 13.17% |
| 2024-02-08 | 4.70 | 4.50 | 0.13 | 2.97% | 4.00 | 4.70 | 364340 | 15634.16 | 18.64% |
| 2024-02-07 | 3.91 | 4.37 | 0.40 | 10.08% | 3.90 | 4.37 | 100432 | 4250.57 | 5.14% |
| 2024-02-06 | 3.87 | 3.97 | -0.01 | -0.25% | 3.58 | 4.07 | 157714 | 5992.64 | 8.07% |
| 2024-02-05 | 4.42 | 3.98 | -0.44 | -9.95% | 3.98 | 4.43 | 108644 | 4386.81 | 5.56% |