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 | 4.990 | 4.980 | 0.000 | 0.00% | 4.950 | 5.080 | 1426 | 71.118 | 0.32% |
| 2024-05-15 | 5.040 | 4.980 | -0.070 | -1.39% | 4.940 | 5.050 | 1492 | 74.050 | 0.33% |
| 2024-05-14 | 5.030 | 5.050 | 0.010 | 0.20% | 5.030 | 5.140 | 475 | 24.135 | 0.11% |
| 2024-05-13 | 5.020 | 5.040 | -0.010 | -0.20% | 4.980 | 5.110 | 1838 | 92.638 | 0.41% |
| 2024-05-10 | 5.150 | 5.050 | -0.110 | -2.13% | 5.040 | 5.150 | 3246 | 164.951 | 0.72% |
| 2024-05-09 | 5.150 | 5.160 | 0.000 | 0.00% | 5.130 | 5.250 | 1617 | 83.559 | 0.36% |
| 2024-05-08 | 5.220 | 5.160 | -0.060 | -1.15% | 5.130 | 5.220 | 1983 | 102.569 | 0.44% |
| 2024-05-07 | 5.230 | 5.220 | -0.030 | -0.57% | 5.150 | 5.260 | 1999 | 103.928 | 0.45% |
| 2024-05-06 | 5.250 | 5.250 | 0.050 | 0.96% | 5.190 | 5.350 | 1688 | 88.270 | 0.38% |
| 2024-04-30 | 5.120 | 5.200 | 0.120 | 2.36% | 5.080 | 5.250 | 5654 | 293.432 | 1.26% |
| 2024-04-29 | 5.050 | 5.080 | -0.020 | -0.39% | 5.040 | 5.140 | 3825 | 194.510 | 0.85% |
| 2024-04-26 | 5.060 | 5.100 | 0.020 | 0.39% | 5.020 | 5.170 | 2355 | 119.425 | 0.53% |
| 2024-04-25 | 5.120 | 5.080 | -0.010 | -0.20% | 4.960 | 5.120 | 1919 | 96.477 | 0.43% |
| 2024-04-24 | 5.010 | 5.090 | 0.080 | 1.60% | 4.970 | 5.210 | 2773 | 140.799 | 0.62% |
| 2024-04-23 | 4.850 | 5.010 | 0.090 | 1.83% | 4.800 | 5.060 | 2901 | 144.009 | 0.65% |
| 2024-04-22 | 4.820 | 4.920 | -0.050 | -1.01% | 4.810 | 4.960 | 1178 | 57.493 | 0.26% |
| 2024-04-19 | 4.880 | 4.970 | 0.090 | 1.84% | 4.810 | 4.980 | 3127 | 153.043 | 0.70% |
| 2024-04-18 | 4.840 | 4.880 | 0.010 | 0.21% | 4.810 | 5.020 | 3667 | 180.343 | 0.82% |
| 2024-04-17 | 4.640 | 4.870 | 0.250 | 5.41% | 4.640 | 4.920 | 6820 | 327.856 | 1.52% |
| 2024-04-16 | 5.020 | 4.620 | -0.400 | -7.97% | 4.590 | 5.050 | 8784 | 415.822 | 1.96% |
| 2024-04-15 | 5.310 | 5.020 | -0.360 | -6.69% | 5.020 | 5.480 | 5406 | 279.945 | 1.21% |
| 2024-04-12 | 5.470 | 5.380 | -0.090 | -1.65% | 5.330 | 5.470 | 3767 | 203.365 | 0.84% |
| 2024-04-11 | 5.510 | 5.470 | -0.050 | -0.91% | 5.330 | 5.520 | 4802 | 259.304 | 1.07% |
| 2024-04-10 | 5.360 | 5.520 | 0.190 | 3.56% | 5.310 | 5.730 | 11409 | 635.413 | 2.55% |
| 2024-04-09 | 5.270 | 5.330 | 0.070 | 1.33% | 5.260 | 5.380 | 1155 | 61.170 | 0.26% |
| 2024-04-08 | 5.420 | 5.260 | -0.200 | -3.66% | 5.260 | 5.440 | 6279 | 334.607 | 1.40% |
| 2024-04-03 | 5.430 | 5.460 | 0.010 | 0.18% | 5.390 | 5.500 | 3576 | 194.314 | 0.80% |
| 2024-04-02 | 5.510 | 5.450 | -0.070 | -1.27% | 5.410 | 5.520 | 4075 | 222.417 | 0.91% |
| 2024-04-01 | 5.500 | 5.520 | 0.010 | 0.18% | 5.480 | 5.610 | 4566 | 251.850 | 1.02% |
| 2024-03-29 | 5.530 | 5.510 | -0.020 | -0.36% | 5.450 | 5.560 | 4507 | 247.447 | 1.01% |
| 2024-03-28 | 5.480 | 5.530 | 0.040 | 0.73% | 5.420 | 5.640 | 6894 | 380.567 | 1.54% |
| 2024-03-27 | 5.420 | 5.490 | 0.070 | 1.29% | 5.390 | 5.650 | 8832 | 490.225 | 1.97% |
| 2024-03-26 | 5.520 | 5.420 | -0.130 | -2.34% | 5.410 | 5.610 | 5346 | 292.892 | 1.19% |
| 2024-03-25 | 5.700 | 5.550 | -0.140 | -2.46% | 5.530 | 5.700 | 3887 | 217.405 | 0.87% |
| 2024-03-22 | 5.840 | 5.690 | -0.150 | -2.57% | 5.590 | 5.840 | 6056 | 346.559 | 1.35% |
| 2024-03-21 | 5.940 | 5.840 | -0.090 | -1.52% | 5.760 | 5.940 | 6773 | 393.967 | 1.51% |
| 2024-03-20 | 5.990 | 5.930 | -0.010 | -0.17% | 5.880 | 5.990 | 6282 | 371.558 | 1.40% |
| 2024-03-19 | 5.940 | 5.940 | -0.050 | -0.83% | 5.920 | 6.100 | 6234 | 371.501 | 1.39% |
| 2024-03-18 | 6.010 | 5.990 | -0.070 | -1.16% | 5.910 | 6.160 | 14258 | 853.551 | 3.18% |
| 2024-03-15 | 5.610 | 6.060 | 0.420 | 7.45% | 5.490 | 6.250 | 28201 | 1687.360 | 6.29% |
| 2024-03-14 | 5.560 | 5.640 | 0.140 | 2.55% | 5.540 | 5.870 | 18478 | 1049.784 | 4.12% |
| 2024-03-13 | 5.600 | 5.500 | -0.080 | -1.43% | 5.450 | 5.600 | 6514 | 359.050 | 1.45% |
| 2024-03-12 | 5.590 | 5.580 | 0.000 | 0.00% | 5.490 | 5.740 | 4906 | 274.751 | 1.09% |
| 2024-03-11 | 5.360 | 5.580 | 0.200 | 3.72% | 5.350 | 5.650 | 9741 | 541.001 | 2.17% |
| 2024-03-08 | 5.430 | 5.380 | -0.040 | -0.74% | 5.280 | 5.450 | 7851 | 420.701 | 1.75% |
| 2024-03-07 | 5.530 | 5.420 | -0.140 | -2.52% | 5.380 | 5.580 | 7429 | 405.099 | 1.66% |
| 2024-03-06 | 5.480 | 5.560 | 0.080 | 1.46% | 5.480 | 5.590 | 7254 | 401.739 | 1.62% |
| 2024-03-05 | 5.640 | 5.480 | -0.240 | -4.20% | 5.400 | 5.670 | 12177 | 670.879 | 2.72% |
| 2024-03-04 | 5.930 | 5.720 | -0.220 | -3.70% | 5.660 | 6.000 | 8178 | 472.939 | 1.82% |
| 2024-03-01 | 6.010 | 5.940 | -0.070 | -1.16% | 5.880 | 6.090 | 10165 | 606.269 | 2.27% |
| 2024-02-29 | 5.900 | 6.010 | 0.160 | 2.74% | 5.830 | 6.050 | 10289 | 610.667 | 2.30% |
| 2024-02-28 | 6.190 | 5.850 | -0.320 | -5.19% | 5.850 | 6.340 | 18017 | 1100.335 | 4.02% |
| 2024-02-27 | 5.720 | 6.170 | 0.270 | 4.58% | 5.720 | 6.210 | 21280 | 1274.980 | 4.75% |
| 2024-02-26 | 5.820 | 5.900 | 0.110 | 1.90% | 5.750 | 5.940 | 11370 | 667.611 | 2.54% |
| 2024-02-23 | 5.880 | 5.790 | -0.140 | -2.36% | 5.710 | 6.020 | 9178 | 534.481 | 2.05% |
| 2024-02-22 | 5.850 | 5.930 | 0.000 | 0.00% | 5.790 | 6.010 | 9944 | 583.778 | 2.22% |
| 2024-02-21 | 5.700 | 5.930 | 0.120 | 2.07% | 5.700 | 6.140 | 18571 | 1113.039 | 4.14% |
| 2024-02-20 | 5.680 | 5.810 | 0.190 | 3.38% | 5.520 | 5.840 | 13568 | 775.594 | 3.03% |
| 2024-02-19 | 5.630 | 5.620 | 0.190 | 3.50% | 5.440 | 5.910 | 10862 | 606.412 | 2.42% |
| 2024-02-08 | 5.500 | 5.430 | -0.010 | -0.18% | 5.110 | 5.550 | 12514 | 664.780 | 2.79% |
| 2024-02-07 | 5.710 | 5.440 | -0.300 | -5.23% | 5.440 | 6.250 | 24701 | 1458.181 | 5.51% |