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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 5.09 | 5.17 | 0.08 | 1.57% | 5.09 | 5.19 | 1278022 | 65933.42 | 0.98% |
| 2024-05-08 | 5.14 | 5.09 | -0.05 | -0.97% | 5.09 | 5.15 | 856382 | 43748.56 | 0.66% |
| 2024-05-07 | 5.19 | 5.14 | -0.05 | -0.96% | 5.13 | 5.19 | 1025405 | 52862.24 | 0.78% |
| 2024-05-06 | 5.12 | 5.19 | 0.11 | 2.17% | 5.12 | 5.22 | 1931793 | 99818.36 | 1.48% |
| 2024-04-30 | 5.18 | 5.08 | -0.12 | -2.31% | 5.06 | 5.18 | 1828956 | 93321.16 | 1.40% |
| 2024-04-29 | 5.16 | 5.20 | 0.04 | 0.78% | 5.11 | 5.21 | 1469980 | 75992.45 | 1.12% |
| 2024-04-26 | 5.13 | 5.16 | 0.04 | 0.78% | 5.11 | 5.19 | 1249344 | 64324.95 | 0.96% |
| 2024-04-25 | 5.11 | 5.12 | 0.01 | 0.20% | 5.07 | 5.15 | 777699 | 39746.70 | 0.59% |
| 2024-04-24 | 5.07 | 5.11 | 0.05 | 0.99% | 5.05 | 5.12 | 853211 | 43393.48 | 0.65% |
| 2024-04-23 | 5.17 | 5.06 | -0.11 | -2.13% | 5.04 | 5.18 | 1315505 | 67040.14 | 1.01% |
| 2024-04-22 | 5.24 | 5.17 | -0.07 | -1.34% | 5.16 | 5.28 | 1203415 | 62761.07 | 0.92% |
| 2024-04-19 | 5.21 | 5.24 | 0.01 | 0.19% | 5.20 | 5.30 | 1446375 | 75959.52 | 1.11% |
| 2024-04-18 | 5.22 | 5.23 | -0.01 | -0.19% | 5.20 | 5.31 | 1787309 | 93840.39 | 1.37% |
| 2024-04-17 | 5.07 | 5.24 | 0.14 | 2.75% | 5.02 | 5.24 | 2390761 | 123113.80 | 1.83% |
| 2024-04-16 | 5.12 | 5.10 | -0.06 | -1.16% | 5.07 | 5.21 | 2017350 | 103772.34 | 1.54% |
| 2024-04-15 | 4.91 | 5.16 | 0.26 | 5.31% | 4.90 | 5.18 | 2644086 | 134666.27 | 2.02% |
| 2024-04-12 | 4.96 | 4.90 | -0.07 | -1.41% | 4.89 | 4.98 | 637865 | 31433.04 | 0.49% |
| 2024-04-11 | 4.91 | 4.97 | 0.05 | 1.02% | 4.87 | 5.00 | 799570 | 39596.73 | 0.61% |
| 2024-04-10 | 5.01 | 4.92 | -0.09 | -1.80% | 4.91 | 5.02 | 864262 | 42872.28 | 0.66% |
| 2024-04-09 | 5.03 | 5.01 | -0.02 | -0.40% | 5.00 | 5.06 | 681062 | 34213.28 | 0.52% |
| 2024-04-08 | 5.05 | 5.03 | -0.03 | -0.59% | 5.01 | 5.09 | 793545 | 40084.46 | 0.61% |
| 2024-04-03 | 5.10 | 5.06 | -0.04 | -0.78% | 5.03 | 5.10 | 708480 | 35842.38 | 0.54% |
| 2024-04-02 | 5.11 | 5.10 | 0.00 | 0.00% | 5.07 | 5.17 | 920557 | 47013.93 | 0.70% |
| 2024-04-01 | 4.99 | 5.10 | 0.13 | 2.62% | 4.98 | 5.10 | 1406208 | 71109.93 | 1.08% |
| 2024-03-29 | 4.93 | 4.97 | 0.03 | 0.61% | 4.92 | 4.99 | 733889 | 36427.88 | 0.56% |
| 2024-03-28 | 4.92 | 4.94 | 0.02 | 0.41% | 4.89 | 4.96 | 815764 | 40183.29 | 0.62% |
| 2024-03-27 | 4.97 | 4.92 | -0.06 | -1.20% | 4.92 | 5.01 | 765566 | 37978.34 | 0.59% |
| 2024-03-26 | 4.95 | 4.98 | 0.03 | 0.61% | 4.93 | 4.98 | 692087 | 34296.96 | 0.53% |
| 2024-03-25 | 4.96 | 4.95 | -0.02 | -0.40% | 4.94 | 5.02 | 698341 | 34771.46 | 0.53% |
| 2024-03-22 | 5.08 | 4.97 | -0.12 | -2.36% | 4.96 | 5.09 | 1440485 | 72142.34 | 1.10% |
| 2024-03-21 | 5.11 | 5.09 | -0.02 | -0.39% | 5.08 | 5.13 | 651381 | 33206.96 | 0.50% |
| 2024-03-20 | 5.11 | 5.11 | 0.00 | 0.00% | 5.09 | 5.13 | 729949 | 37291.50 | 0.56% |
| 2024-03-19 | 5.17 | 5.11 | -0.07 | -1.35% | 5.11 | 5.21 | 903623 | 46517.69 | 0.69% |
| 2024-03-18 | 5.10 | 5.18 | 0.06 | 1.17% | 5.10 | 5.21 | 1289261 | 66672.16 | 0.99% |
| 2024-03-15 | 5.09 | 5.12 | 0.01 | 0.20% | 5.04 | 5.12 | 1162909 | 59023.99 | 0.89% |
| 2024-03-14 | 5.11 | 5.11 | -0.01 | -0.20% | 5.09 | 5.18 | 1271178 | 65338.88 | 0.97% |
| 2024-03-13 | 5.15 | 5.12 | -0.05 | -0.97% | 5.08 | 5.17 | 1013189 | 51895.90 | 0.78% |
| 2024-03-12 | 5.23 | 5.17 | -0.08 | -1.52% | 5.16 | 5.24 | 1224077 | 63545.84 | 0.94% |
| 2024-03-11 | 5.26 | 5.25 | -0.01 | -0.19% | 5.20 | 5.34 | 1412179 | 74133.38 | 1.08% |
| 2024-03-08 | 5.07 | 5.26 | 0.19 | 3.75% | 5.07 | 5.26 | 2354478 | 122048.76 | 1.80% |
| 2024-03-07 | 5.11 | 5.07 | -0.05 | -0.98% | 5.07 | 5.17 | 1301572 | 66625.77 | 1.00% |
| 2024-03-06 | 5.06 | 5.12 | 0.06 | 1.19% | 5.03 | 5.23 | 1664016 | 85109.55 | 1.27% |
| 2024-03-05 | 5.03 | 5.06 | 0.02 | 0.40% | 5.02 | 5.10 | 1010699 | 51197.42 | 0.77% |
| 2024-03-04 | 5.07 | 5.04 | -0.05 | -0.98% | 5.02 | 5.09 | 939843 | 47357.54 | 0.72% |
| 2024-03-01 | 5.10 | 5.09 | -0.02 | -0.39% | 5.06 | 5.11 | 865738 | 44048.19 | 0.66% |
| 2024-02-29 | 5.03 | 5.11 | 0.05 | 0.99% | 5.02 | 5.11 | 1127946 | 57232.57 | 0.86% |
| 2024-02-28 | 5.07 | 5.06 | 0.00 | 0.00% | 5.06 | 5.15 | 1571331 | 80222.72 | 1.20% |
| 2024-02-27 | 5.02 | 5.06 | 0.02 | 0.40% | 5.01 | 5.06 | 946167 | 47600.32 | 0.72% |
| 2024-02-26 | 5.12 | 5.04 | -0.08 | -1.56% | 5.02 | 5.14 | 1153973 | 58491.20 | 0.88% |
| 2024-02-23 | 5.10 | 5.12 | 0.01 | 0.20% | 5.08 | 5.14 | 860224 | 43972.49 | 0.66% |
| 2024-02-22 | 5.08 | 5.11 | 0.01 | 0.20% | 5.05 | 5.12 | 1072250 | 54552.45 | 0.82% |
| 2024-02-21 | 4.99 | 5.10 | 0.08 | 1.59% | 4.98 | 5.18 | 1730570 | 88329.74 | 1.32% |
| 2024-02-20 | 4.98 | 5.02 | 0.03 | 0.60% | 4.94 | 5.03 | 1119398 | 55945.75 | 0.86% |
| 2024-02-19 | 4.99 | 4.99 | 0.03 | 0.60% | 4.93 | 5.00 | 1337907 | 66405.84 | 1.02% |
| 2024-02-08 | 4.96 | 4.96 | 0.02 | 0.40% | 4.91 | 5.03 | 1599805 | 79213.28 | 1.22% |
| 2024-02-07 | 4.89 | 4.94 | 0.06 | 1.23% | 4.85 | 4.95 | 1550098 | 76023.59 | 1.19% |
| 2024-02-06 | 4.73 | 4.88 | 0.11 | 2.31% | 4.71 | 4.93 | 1736515 | 83750.29 | 1.33% |
| 2024-02-05 | 4.89 | 4.77 | -0.17 | -3.44% | 4.73 | 4.93 | 1588569 | 76676.16 | 1.22% |
| 2024-02-02 | 4.92 | 4.94 | 0.03 | 0.61% | 4.75 | 5.04 | 1733197 | 85377.23 | 1.33% |
| 2024-02-01 | 4.98 | 4.91 | -0.12 | -2.39% | 4.90 | 5.02 | 1336576 | 66177.67 | 1.02% |
| 2024-01-31 | 5.05 | 5.03 | -0.04 | -0.79% | 5.01 | 5.13 | 1473658 | 74621.81 | 1.13% |
| 2024-01-30 | 5.07 | 5.07 | -0.08 | -1.55% | 5.04 | 5.21 | 1893427 | 97238.00 | 1.45% |