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 | 5.19 | 5.22 | 0.01 | 0.19% | 5.17 | 5.22 | 14839 | 770.43 | 0.17% |
| 2024-05-13 | 5.18 | 5.21 | 0.01 | 0.19% | 5.15 | 5.24 | 18717 | 972.13 | 0.22% |
| 2024-05-10 | 5.19 | 5.20 | 0.01 | 0.19% | 5.14 | 5.21 | 19596 | 1016.91 | 0.23% |
| 2024-05-09 | 5.17 | 5.19 | -0.01 | -0.19% | 5.12 | 5.20 | 27662 | 1426.71 | 0.33% |
| 2024-05-08 | 5.20 | 5.20 | -0.02 | -0.38% | 5.10 | 5.23 | 41942 | 2157.60 | 0.49% |
| 2024-05-07 | 5.10 | 5.22 | 0.12 | 2.35% | 5.08 | 5.47 | 70448 | 3673.06 | 0.83% |
| 2024-05-06 | 4.97 | 5.10 | 0.20 | 4.08% | 4.91 | 5.10 | 32971 | 1659.47 | 0.39% |
| 2024-04-30 | 4.91 | 4.90 | -0.01 | -0.20% | 4.82 | 4.91 | 22549 | 1097.02 | 0.27% |
| 2024-04-29 | 4.77 | 4.91 | 0.10 | 2.08% | 4.77 | 4.91 | 22378 | 1090.14 | 0.27% |
| 2024-04-26 | 4.81 | 4.81 | 0.00 | 0.00% | 4.73 | 4.83 | 25039 | 1195.62 | 0.30% |
| 2024-04-25 | 4.85 | 4.81 | -0.04 | -0.82% | 4.78 | 4.86 | 11469 | 552.64 | 0.14% |
| 2024-04-24 | 4.80 | 4.85 | 0.03 | 0.62% | 4.77 | 4.85 | 12388 | 596.48 | 0.15% |
| 2024-04-23 | 4.80 | 4.82 | 0.02 | 0.42% | 4.73 | 4.85 | 20059 | 965.23 | 0.24% |
| 2024-04-22 | 4.77 | 4.80 | -0.01 | -0.21% | 4.72 | 4.88 | 32220 | 1536.55 | 0.38% |
| 2024-04-19 | 4.85 | 4.81 | 0.01 | 0.21% | 4.71 | 4.89 | 30681 | 1472.59 | 0.36% |
| 2024-04-18 | 4.89 | 4.80 | -0.08 | -1.64% | 4.73 | 4.89 | 29433 | 1406.42 | 0.35% |
| 2024-04-17 | 4.78 | 4.88 | 0.12 | 2.52% | 4.74 | 4.94 | 40081 | 1946.35 | 0.48% |
| 2024-04-16 | 4.87 | 4.76 | -0.13 | -2.66% | 4.71 | 4.94 | 60409 | 2901.80 | 0.72% |
| 2024-04-15 | 5.00 | 4.89 | -0.07 | -1.41% | 4.77 | 5.00 | 44163 | 2157.14 | 0.52% |
| 2024-04-12 | 4.97 | 4.96 | 0.00 | 0.00% | 4.95 | 5.03 | 29239 | 1459.14 | 0.35% |
| 2024-04-11 | 4.93 | 4.96 | -0.03 | -0.60% | 4.88 | 5.04 | 25664 | 1279.92 | 0.30% |
| 2024-04-10 | 5.00 | 4.99 | -0.01 | -0.20% | 4.92 | 5.03 | 22562 | 1122.30 | 0.27% |
| 2024-04-09 | 4.89 | 5.00 | 0.08 | 1.63% | 4.88 | 5.01 | 19136 | 952.56 | 0.23% |
| 2024-04-08 | 5.03 | 4.92 | -0.11 | -2.19% | 4.91 | 5.03 | 20898 | 1034.25 | 0.25% |
| 2024-04-03 | 5.05 | 5.03 | -0.02 | -0.40% | 5.00 | 5.07 | 28582 | 1436.87 | 0.34% |
| 2024-04-02 | 5.04 | 5.05 | 0.00 | 0.00% | 5.04 | 5.10 | 26627 | 1351.46 | 0.32% |
| 2024-04-01 | 5.03 | 5.05 | 0.02 | 0.40% | 5.02 | 5.09 | 20025 | 1011.58 | 0.24% |
| 2024-03-29 | 4.97 | 5.03 | 0.07 | 1.41% | 4.95 | 5.04 | 15311 | 765.09 | 0.18% |
| 2024-03-28 | 4.95 | 4.96 | -0.01 | -0.20% | 4.91 | 5.06 | 18033 | 899.11 | 0.21% |
| 2024-03-27 | 5.03 | 4.97 | -0.05 | -1.00% | 4.97 | 5.12 | 19140 | 967.18 | 0.23% |
| 2024-03-26 | 5.00 | 5.02 | 0.00 | 0.00% | 4.97 | 5.10 | 19612 | 985.82 | 0.23% |
| 2024-03-25 | 5.06 | 5.02 | -0.04 | -0.79% | 5.02 | 5.20 | 18907 | 963.59 | 0.22% |
| 2024-03-22 | 5.14 | 5.06 | -0.10 | -1.94% | 5.04 | 5.14 | 16026 | 814.40 | 0.19% |
| 2024-03-21 | 5.10 | 5.16 | 0.04 | 0.78% | 5.10 | 5.16 | 20545 | 1055.01 | 0.24% |
| 2024-03-20 | 5.06 | 5.12 | 0.08 | 1.59% | 5.03 | 5.13 | 18313 | 931.28 | 0.22% |
| 2024-03-19 | 5.11 | 5.04 | -0.11 | -2.14% | 5.04 | 5.16 | 25634 | 1299.81 | 0.30% |
| 2024-03-18 | 4.94 | 5.15 | 0.20 | 4.04% | 4.94 | 5.15 | 39502 | 2015.38 | 0.47% |
| 2024-03-15 | 4.86 | 4.95 | 0.05 | 1.02% | 4.85 | 4.96 | 22047 | 1081.77 | 0.26% |
| 2024-03-14 | 4.86 | 4.90 | 0.04 | 0.82% | 4.85 | 4.94 | 28922 | 1416.23 | 0.34% |
| 2024-03-13 | 4.96 | 4.86 | -0.10 | -2.02% | 4.85 | 4.96 | 32512 | 1586.47 | 0.39% |
| 2024-03-12 | 5.12 | 4.96 | -0.19 | -3.69% | 4.91 | 5.15 | 24615 | 1226.83 | 0.29% |
| 2024-03-11 | 4.99 | 5.15 | 0.16 | 3.21% | 4.96 | 5.15 | 40718 | 2068.91 | 0.48% |
| 2024-03-08 | 4.79 | 4.99 | 0.18 | 3.74% | 4.76 | 4.99 | 35991 | 1756.33 | 0.43% |
| 2024-03-07 | 4.85 | 4.81 | -0.04 | -0.82% | 4.73 | 4.85 | 27313 | 1310.26 | 0.32% |
| 2024-03-06 | 4.72 | 4.85 | 0.14 | 2.97% | 4.71 | 4.85 | 36108 | 1726.92 | 0.43% |
| 2024-03-05 | 4.65 | 4.71 | 0.09 | 1.95% | 4.63 | 4.72 | 39263 | 1835.44 | 0.47% |
| 2024-03-04 | 4.54 | 4.62 | 0.09 | 1.99% | 4.52 | 4.66 | 37720 | 1726.71 | 0.45% |
| 2024-03-01 | 4.53 | 4.53 | 0.02 | 0.44% | 4.45 | 4.54 | 26134 | 1175.85 | 0.31% |
| 2024-02-29 | 4.44 | 4.51 | 0.04 | 0.89% | 4.39 | 4.54 | 48071 | 2145.13 | 0.57% |
| 2024-02-28 | 4.63 | 4.47 | -0.14 | -3.04% | 4.43 | 4.70 | 63674 | 2910.99 | 0.76% |
| 2024-02-27 | 4.47 | 4.61 | 0.13 | 2.90% | 4.45 | 4.63 | 35004 | 1601.27 | 0.42% |
| 2024-02-26 | 4.43 | 4.48 | 0.04 | 0.90% | 4.39 | 4.52 | 38232 | 1706.51 | 0.45% |
| 2024-02-23 | 4.32 | 4.44 | 0.12 | 2.78% | 4.32 | 4.46 | 33302 | 1463.98 | 0.40% |
| 2024-02-22 | 4.25 | 4.32 | 0.05 | 1.17% | 4.24 | 4.35 | 35898 | 1543.27 | 0.43% |
| 2024-02-21 | 4.12 | 4.27 | 0.14 | 3.39% | 4.11 | 4.33 | 45726 | 1939.53 | 0.54% |
| 2024-02-20 | 4.07 | 4.13 | 0.08 | 1.98% | 4.01 | 4.15 | 42204 | 1728.61 | 0.50% |
| 2024-02-19 | 3.93 | 4.05 | 0.20 | 5.19% | 3.88 | 4.16 | 94460 | 3823.14 | 1.12% |
| 2024-02-08 | 3.54 | 3.85 | 0.32 | 9.07% | 3.40 | 3.86 | 147212 | 5313.64 | 1.75% |
| 2024-02-07 | 3.92 | 3.53 | -0.39 | -9.95% | 3.53 | 3.96 | 135016 | 4836.24 | 1.60% |
| 2024-02-06 | 4.05 | 3.92 | -0.19 | -4.62% | 3.72 | 4.09 | 107898 | 4158.13 | 1.28% |
| 2024-02-05 | 4.46 | 4.11 | -0.43 | -9.47% | 4.09 | 4.47 | 96826 | 4031.30 | 1.15% |