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 | 5.23 | 5.32 | 0.07 | 1.33% | 5.18 | 5.34 | 253615 | 13338.37 | 3.21% |
| 2024-05-16 | 5.09 | 5.25 | 0.16 | 3.14% | 5.09 | 5.34 | 347684 | 18228.08 | 4.40% |
| 2024-05-15 | 5.12 | 5.09 | -0.03 | -0.59% | 5.08 | 5.14 | 121192 | 6193.14 | 1.53% |
| 2024-05-14 | 5.14 | 5.12 | -0.02 | -0.39% | 5.09 | 5.19 | 206246 | 10601.81 | 2.61% |
| 2024-05-13 | 5.06 | 5.14 | 0.06 | 1.18% | 5.03 | 5.15 | 202600 | 10327.72 | 2.56% |
| 2024-05-10 | 4.98 | 5.08 | 0.11 | 2.21% | 4.96 | 5.13 | 233157 | 11757.61 | 2.95% |
| 2024-05-09 | 4.95 | 4.97 | 0.03 | 0.61% | 4.94 | 4.99 | 146059 | 7261.44 | 1.85% |
| 2024-05-08 | 5.14 | 5.12 | -0.02 | -0.39% | 5.11 | 5.18 | 145821 | 7497.57 | 1.84% |
| 2024-05-07 | 5.19 | 5.14 | -0.04 | -0.77% | 5.12 | 5.20 | 137990 | 7103.52 | 1.75% |
| 2024-05-06 | 5.20 | 5.18 | 0.02 | 0.39% | 5.17 | 5.23 | 181438 | 9431.46 | 2.30% |
| 2024-04-30 | 5.14 | 5.16 | 0.01 | 0.19% | 5.13 | 5.19 | 223574 | 11527.17 | 2.83% |
| 2024-04-29 | 5.03 | 5.15 | 0.11 | 2.18% | 5.01 | 5.16 | 332620 | 17014.62 | 4.21% |
| 2024-04-26 | 4.96 | 5.04 | 0.07 | 1.41% | 4.92 | 5.05 | 242609 | 12075.25 | 3.07% |
| 2024-04-25 | 4.93 | 4.97 | 0.02 | 0.40% | 4.92 | 4.97 | 134808 | 6672.10 | 1.71% |
| 2024-04-24 | 4.97 | 4.95 | -0.03 | -0.60% | 4.91 | 4.98 | 139302 | 6873.69 | 1.76% |
| 2024-04-23 | 4.98 | 4.98 | -0.01 | -0.20% | 4.96 | 5.00 | 104823 | 5221.29 | 1.33% |
| 2024-04-22 | 5.02 | 4.99 | -0.05 | -0.99% | 4.97 | 5.07 | 180945 | 9074.33 | 2.29% |
| 2024-04-19 | 5.00 | 5.04 | -0.02 | -0.40% | 4.98 | 5.08 | 216734 | 10898.11 | 2.74% |
| 2024-04-18 | 4.98 | 5.06 | 0.06 | 1.20% | 4.97 | 5.18 | 344274 | 17461.39 | 4.36% |
| 2024-04-17 | 4.85 | 5.00 | 0.13 | 2.67% | 4.85 | 5.01 | 196252 | 9708.04 | 2.48% |
| 2024-04-16 | 4.92 | 4.87 | -0.06 | -1.22% | 4.85 | 4.93 | 140827 | 6888.69 | 1.78% |
| 2024-04-15 | 4.91 | 4.93 | 0.03 | 0.61% | 4.82 | 4.97 | 145121 | 7140.59 | 1.84% |
| 2024-04-12 | 4.96 | 4.90 | -0.05 | -1.01% | 4.90 | 4.97 | 97005 | 4776.48 | 1.23% |
| 2024-04-11 | 4.93 | 4.95 | 0.00 | 0.00% | 4.91 | 4.99 | 93929 | 4659.05 | 1.19% |
| 2024-04-10 | 5.01 | 4.95 | -0.07 | -1.39% | 4.93 | 5.03 | 113195 | 5634.94 | 1.43% |
| 2024-04-09 | 4.99 | 5.02 | 0.03 | 0.60% | 4.98 | 5.03 | 84658 | 4242.43 | 1.07% |
| 2024-04-08 | 4.99 | 4.99 | -0.02 | -0.40% | 4.98 | 5.03 | 89847 | 4499.61 | 1.14% |
| 2024-04-03 | 5.02 | 5.01 | -0.01 | -0.20% | 4.97 | 5.04 | 93113 | 4653.63 | 1.18% |
| 2024-04-02 | 5.02 | 5.02 | 0.00 | 0.00% | 5.00 | 5.07 | 128890 | 6477.38 | 1.63% |
| 2024-04-01 | 4.95 | 5.02 | 0.06 | 1.21% | 4.95 | 5.02 | 137598 | 6874.09 | 1.74% |
| 2024-03-29 | 4.93 | 4.96 | 0.01 | 0.20% | 4.92 | 4.96 | 93797 | 4635.64 | 1.19% |
| 2024-03-28 | 5.01 | 4.95 | -0.10 | -1.98% | 4.89 | 5.01 | 262360 | 12943.42 | 3.32% |
| 2024-03-27 | 5.06 | 5.05 | -0.01 | -0.20% | 5.04 | 5.10 | 155521 | 7883.37 | 1.97% |
| 2024-03-26 | 5.01 | 5.06 | 0.05 | 1.00% | 5.00 | 5.06 | 110356 | 5548.91 | 1.40% |
| 2024-03-25 | 5.00 | 5.01 | -0.02 | -0.40% | 5.00 | 5.07 | 112764 | 5672.82 | 1.43% |
| 2024-03-22 | 5.08 | 5.03 | -0.06 | -1.18% | 5.00 | 5.10 | 144041 | 7256.01 | 1.82% |
| 2024-03-21 | 5.08 | 5.09 | 0.01 | 0.20% | 5.06 | 5.11 | 113260 | 5760.57 | 1.43% |
| 2024-03-20 | 5.05 | 5.08 | 0.03 | 0.59% | 5.03 | 5.09 | 96521 | 4892.20 | 1.22% |
| 2024-03-19 | 5.11 | 5.05 | -0.06 | -1.17% | 5.05 | 5.11 | 107770 | 5470.43 | 1.37% |
| 2024-03-18 | 5.09 | 5.11 | 0.01 | 0.20% | 5.06 | 5.12 | 126860 | 6453.50 | 1.61% |
| 2024-03-15 | 5.04 | 5.10 | 0.09 | 1.80% | 5.03 | 5.10 | 223809 | 11353.94 | 2.84% |
| 2024-03-14 | 5.03 | 5.01 | -0.03 | -0.60% | 4.99 | 5.07 | 128847 | 6488.02 | 1.63% |
| 2024-03-13 | 5.08 | 5.04 | -0.04 | -0.79% | 5.03 | 5.08 | 122401 | 6178.38 | 1.55% |
| 2024-03-12 | 5.07 | 5.08 | 0.00 | 0.00% | 5.04 | 5.08 | 137699 | 6971.15 | 1.74% |
| 2024-03-11 | 5.07 | 5.08 | 0.01 | 0.20% | 5.03 | 5.09 | 113592 | 5742.39 | 1.44% |
| 2024-03-08 | 5.08 | 5.07 | -0.03 | -0.59% | 5.04 | 5.11 | 159405 | 8078.11 | 2.02% |
| 2024-03-07 | 5.09 | 5.10 | 0.00 | 0.00% | 5.08 | 5.14 | 160690 | 8207.15 | 2.04% |
| 2024-03-06 | 5.11 | 5.10 | -0.05 | -0.97% | 5.08 | 5.15 | 180270 | 9213.56 | 2.28% |
| 2024-03-05 | 5.13 | 5.15 | 0.02 | 0.39% | 5.09 | 5.17 | 195835 | 10061.02 | 2.48% |
| 2024-03-04 | 5.17 | 5.13 | -0.06 | -1.16% | 5.11 | 5.19 | 200292 | 10279.50 | 2.54% |
| 2024-03-01 | 5.18 | 5.19 | -0.01 | -0.19% | 5.16 | 5.21 | 209852 | 10876.19 | 2.66% |
| 2024-02-29 | 5.10 | 5.20 | 0.05 | 0.97% | 5.07 | 5.21 | 280663 | 14485.12 | 3.56% |
| 2024-02-28 | 5.14 | 5.15 | -0.01 | -0.19% | 5.13 | 5.29 | 399215 | 20796.51 | 5.06% |
| 2024-02-27 | 5.10 | 5.16 | 0.05 | 0.98% | 5.08 | 5.16 | 159785 | 8197.63 | 2.02% |
| 2024-02-26 | 5.17 | 5.11 | -0.08 | -1.54% | 5.09 | 5.19 | 222734 | 11430.57 | 2.82% |
| 2024-02-23 | 5.18 | 5.19 | -0.02 | -0.38% | 5.16 | 5.29 | 248876 | 12961.12 | 3.15% |
| 2024-02-22 | 5.15 | 5.21 | 0.00 | 0.00% | 5.12 | 5.22 | 283477 | 14648.14 | 3.59% |
| 2024-02-21 | 5.06 | 5.21 | 0.13 | 2.56% | 5.05 | 5.40 | 525369 | 27561.02 | 6.66% |
| 2024-02-20 | 5.08 | 5.08 | -0.01 | -0.20% | 5.03 | 5.10 | 192872 | 9771.41 | 2.44% |
| 2024-02-19 | 5.07 | 5.09 | 0.03 | 0.59% | 4.98 | 5.09 | 274318 | 13845.88 | 3.48% |