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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 5.05 | 5.00 | 0.02 | 0.40% | 4.99 | 5.08 | 60194 | 3029.38 | 1.56% |
| 2024-05-15 | 5.01 | 4.98 | -0.03 | -0.60% | 4.97 | 5.11 | 61865 | 3109.47 | 1.60% |
| 2024-05-14 | 5.08 | 5.01 | -0.05 | -0.99% | 4.98 | 5.13 | 69824 | 3509.99 | 1.81% |
| 2024-05-13 | 5.27 | 5.06 | -0.28 | -5.24% | 5.05 | 5.30 | 111947 | 5713.72 | 2.90% |
| 2024-05-10 | 5.50 | 5.34 | -0.15 | -2.73% | 5.31 | 5.54 | 159965 | 8644.83 | 4.14% |
| 2024-05-09 | 5.19 | 5.49 | 0.40 | 7.86% | 5.19 | 5.88 | 279807 | 15471.22 | 7.24% |
| 2024-05-08 | 5.23 | 5.09 | -0.15 | -2.86% | 5.05 | 5.32 | 103222 | 5334.14 | 2.67% |
| 2024-05-07 | 5.17 | 5.24 | 0.14 | 2.75% | 5.05 | 5.24 | 114311 | 5892.69 | 2.96% |
| 2024-05-06 | 4.99 | 5.10 | 0.16 | 3.24% | 4.98 | 5.14 | 121267 | 6136.36 | 3.14% |
| 2024-04-30 | 5.21 | 4.94 | -0.26 | -5.00% | 4.90 | 5.21 | 225869 | 11334.37 | 5.84% |
| 2024-04-29 | 4.45 | 5.20 | 0.87 | 20.09% | 4.45 | 5.20 | 276088 | 13747.15 | 7.14% |
| 2024-04-26 | 4.23 | 4.33 | 0.05 | 1.17% | 4.14 | 4.34 | 65349 | 2783.78 | 1.69% |
| 2024-04-25 | 4.23 | 4.28 | 0.06 | 1.42% | 4.20 | 4.35 | 55587 | 2384.18 | 1.44% |
| 2024-04-24 | 4.07 | 4.22 | 0.16 | 3.94% | 4.01 | 4.23 | 75170 | 3120.48 | 1.94% |
| 2024-04-23 | 3.93 | 4.06 | 0.11 | 2.78% | 3.93 | 4.12 | 74403 | 3008.80 | 1.92% |
| 2024-04-22 | 4.02 | 3.95 | -0.05 | -1.25% | 3.83 | 4.03 | 81735 | 3226.14 | 2.11% |
| 2024-04-19 | 4.06 | 4.00 | -0.13 | -3.15% | 3.98 | 4.15 | 93670 | 3776.85 | 2.42% |
| 2024-04-18 | 4.17 | 4.13 | -0.07 | -1.67% | 4.04 | 4.22 | 101669 | 4205.37 | 2.63% |
| 2024-04-17 | 4.12 | 4.20 | 0.15 | 3.70% | 4.12 | 4.33 | 88818 | 3755.84 | 2.30% |
| 2024-04-16 | 4.34 | 4.05 | -0.38 | -8.58% | 4.00 | 4.36 | 110401 | 4530.46 | 2.86% |
| 2024-04-15 | 4.80 | 4.43 | -0.42 | -8.66% | 4.34 | 4.90 | 133692 | 6066.09 | 3.46% |
| 2024-04-12 | 5.01 | 4.85 | -0.18 | -3.58% | 4.84 | 5.06 | 80042 | 3932.10 | 2.07% |
| 2024-04-11 | 5.05 | 5.03 | -0.10 | -1.95% | 4.93 | 5.15 | 84114 | 4241.30 | 2.18% |
| 2024-04-10 | 5.45 | 5.13 | -0.15 | -2.84% | 5.06 | 5.45 | 89596 | 4617.53 | 2.32% |
| 2024-04-09 | 4.98 | 5.28 | 0.29 | 5.81% | 4.95 | 5.32 | 104542 | 5469.77 | 2.70% |
| 2024-04-08 | 5.27 | 4.99 | -0.25 | -4.77% | 4.98 | 5.32 | 93198 | 4758.96 | 2.41% |
| 2024-04-03 | 5.38 | 5.24 | -0.13 | -2.42% | 5.18 | 5.44 | 78437 | 4151.73 | 2.03% |
| 2024-04-02 | 5.21 | 5.37 | 0.15 | 2.87% | 5.15 | 5.41 | 104995 | 5559.85 | 2.72% |
| 2024-04-01 | 4.91 | 5.22 | 0.30 | 6.10% | 4.91 | 5.25 | 98370 | 5052.53 | 2.54% |
| 2024-03-29 | 4.85 | 4.92 | 0.09 | 1.86% | 4.81 | 4.95 | 52933 | 2593.33 | 1.37% |
| 2024-03-28 | 4.75 | 4.83 | 0.08 | 1.68% | 4.72 | 4.93 | 66491 | 3219.76 | 1.72% |
| 2024-03-27 | 5.06 | 4.75 | -0.30 | -5.94% | 4.73 | 5.09 | 70206 | 3439.89 | 1.82% |
| 2024-03-26 | 4.94 | 5.05 | 0.14 | 2.85% | 4.85 | 5.15 | 112495 | 5611.00 | 2.91% |
| 2024-03-25 | 5.16 | 4.91 | -0.24 | -4.66% | 4.88 | 5.16 | 103879 | 5213.06 | 2.69% |
| 2024-03-22 | 5.34 | 5.15 | -0.21 | -3.92% | 5.12 | 5.37 | 89524 | 4651.44 | 2.32% |
| 2024-03-21 | 5.47 | 5.36 | -0.09 | -1.65% | 5.25 | 5.49 | 102523 | 5469.26 | 2.65% |
| 2024-03-20 | 5.45 | 5.45 | 0.03 | 0.55% | 5.37 | 5.52 | 84039 | 4566.08 | 2.17% |
| 2024-03-19 | 5.50 | 5.42 | -0.06 | -1.09% | 5.40 | 5.54 | 91797 | 5002.32 | 2.37% |
| 2024-03-18 | 5.47 | 5.48 | 0.03 | 0.55% | 5.38 | 5.54 | 97840 | 5337.03 | 2.53% |
| 2024-03-15 | 5.25 | 5.45 | 0.17 | 3.22% | 5.17 | 5.50 | 93874 | 5009.24 | 2.43% |
| 2024-03-14 | 5.39 | 5.28 | -0.12 | -2.22% | 5.18 | 5.46 | 76203 | 4051.87 | 1.97% |
| 2024-03-13 | 5.39 | 5.40 | 0.01 | 0.19% | 5.22 | 5.44 | 90275 | 4812.21 | 2.33% |
| 2024-03-12 | 5.33 | 5.39 | 0.04 | 0.75% | 5.22 | 5.39 | 100656 | 5330.22 | 2.60% |
| 2024-03-11 | 4.99 | 5.35 | 0.44 | 8.96% | 4.99 | 5.36 | 185209 | 9643.71 | 4.79% |
| 2024-03-08 | 4.95 | 4.91 | -0.03 | -0.61% | 4.80 | 5.04 | 66803 | 3275.07 | 1.73% |
| 2024-03-07 | 5.06 | 4.94 | -0.13 | -2.56% | 4.90 | 5.14 | 79973 | 3987.64 | 2.07% |
| 2024-03-06 | 4.93 | 5.07 | 0.15 | 3.05% | 4.80 | 5.17 | 108797 | 5426.15 | 2.81% |
| 2024-03-05 | 5.14 | 4.92 | -0.22 | -4.28% | 4.85 | 5.14 | 93386 | 4627.84 | 2.42% |
| 2024-03-04 | 5.24 | 5.14 | -0.06 | -1.15% | 5.02 | 5.33 | 91518 | 4705.84 | 2.37% |
| 2024-03-01 | 5.31 | 5.20 | -0.07 | -1.33% | 5.14 | 5.39 | 100937 | 5270.93 | 2.61% |
| 2024-02-29 | 4.98 | 5.27 | 0.23 | 4.56% | 4.90 | 5.28 | 135417 | 6976.85 | 3.50% |
| 2024-02-28 | 5.44 | 5.04 | -0.38 | -7.01% | 5.02 | 5.79 | 203337 | 11016.66 | 5.26% |
| 2024-02-27 | 5.21 | 5.42 | 0.16 | 3.04% | 5.13 | 5.42 | 96276 | 5126.38 | 2.49% |
| 2024-02-26 | 5.21 | 5.26 | 0.13 | 2.53% | 5.08 | 5.41 | 135547 | 7086.48 | 3.51% |
| 2024-02-23 | 4.94 | 5.13 | 0.25 | 5.12% | 4.89 | 5.14 | 120909 | 6100.19 | 3.13% |
| 2024-02-22 | 4.85 | 4.88 | 0.05 | 1.04% | 4.71 | 4.89 | 92157 | 4430.11 | 2.38% |
| 2024-02-21 | 4.57 | 4.83 | 0.25 | 5.46% | 4.48 | 4.98 | 137832 | 6619.91 | 3.56% |
| 2024-02-20 | 4.55 | 4.58 | 0.03 | 0.66% | 4.40 | 4.61 | 96537 | 4363.51 | 2.50% |
| 2024-02-19 | 4.65 | 4.55 | -0.11 | -2.36% | 4.43 | 4.82 | 167683 | 7692.01 | 4.34% |
| 2024-02-08 | 3.96 | 4.66 | 0.69 | 17.38% | 3.76 | 4.66 | 211617 | 8779.12 | 5.47% |
| 2024-02-07 | 4.23 | 3.97 | -0.30 | -7.03% | 3.93 | 4.25 | 175505 | 7115.51 | 4.54% |
| 2024-02-06 | 4.15 | 4.27 | 0.07 | 1.67% | 3.83 | 4.47 | 184312 | 7533.43 | 4.77% |