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 | 5.50 | 5.59 | 0.07 | 1.27% | 5.49 | 5.63 | 785768 | 43650.41 | 1.42% |
| 2024-05-16 | 5.66 | 5.52 | -0.14 | -2.47% | 5.50 | 5.75 | 1204397 | 67411.48 | 2.18% |
| 2024-05-15 | 5.84 | 5.66 | 0.01 | 0.18% | 5.65 | 5.99 | 1803644 | 104695.20 | 3.26% |
| 2024-05-14 | 5.60 | 5.65 | 0.02 | 0.36% | 5.56 | 5.65 | 476710 | 26721.56 | 0.86% |
| 2024-05-13 | 5.59 | 5.63 | 0.03 | 0.54% | 5.52 | 5.64 | 529701 | 29599.18 | 0.96% |
| 2024-05-10 | 5.58 | 5.60 | 0.03 | 0.54% | 5.55 | 5.63 | 488127 | 27266.34 | 0.88% |
| 2024-05-09 | 5.56 | 5.57 | 0.02 | 0.36% | 5.55 | 5.62 | 449081 | 25094.44 | 0.81% |
| 2024-05-08 | 5.59 | 5.55 | -0.06 | -1.07% | 5.53 | 5.60 | 368382 | 20482.92 | 0.67% |
| 2024-05-07 | 5.65 | 5.61 | -0.06 | -1.06% | 5.57 | 5.66 | 584166 | 32727.98 | 1.06% |
| 2024-05-06 | 5.75 | 5.67 | 0.00 | 0.00% | 5.64 | 5.78 | 688901 | 39279.09 | 1.25% |
| 2024-04-30 | 5.70 | 5.67 | -0.09 | -1.56% | 5.63 | 5.74 | 739361 | 42015.85 | 1.34% |
| 2024-04-29 | 5.68 | 5.76 | 0.04 | 0.70% | 5.63 | 5.84 | 1442778 | 82794.48 | 2.61% |
| 2024-04-26 | 5.51 | 5.72 | 0.40 | 7.52% | 5.39 | 5.73 | 1577980 | 87503.31 | 2.85% |
| 2024-04-25 | 5.30 | 5.32 | -0.01 | -0.19% | 5.28 | 5.37 | 296933 | 15803.97 | 0.54% |
| 2024-04-24 | 5.34 | 5.33 | 0.00 | 0.00% | 5.28 | 5.36 | 348334 | 18525.70 | 0.63% |
| 2024-04-23 | 5.39 | 5.33 | -0.06 | -1.11% | 5.31 | 5.43 | 385729 | 20686.12 | 0.70% |
| 2024-04-22 | 5.40 | 5.39 | -0.02 | -0.37% | 5.37 | 5.47 | 427593 | 23142.17 | 0.77% |
| 2024-04-19 | 5.40 | 5.41 | -0.02 | -0.37% | 5.39 | 5.48 | 583990 | 31684.58 | 1.06% |
| 2024-04-18 | 5.37 | 5.43 | 0.02 | 0.37% | 5.35 | 5.53 | 882539 | 48051.64 | 1.60% |
| 2024-04-17 | 5.28 | 5.41 | 0.13 | 2.46% | 5.22 | 5.41 | 761598 | 40723.98 | 1.38% |
| 2024-04-16 | 5.36 | 5.28 | -0.14 | -2.58% | 5.25 | 5.43 | 749384 | 40130.38 | 1.36% |
| 2024-04-15 | 5.23 | 5.42 | 0.23 | 4.43% | 5.17 | 5.48 | 1050685 | 56260.43 | 1.90% |
| 2024-04-12 | 5.29 | 5.19 | -0.11 | -2.08% | 5.17 | 5.31 | 577290 | 30163.24 | 1.04% |
| 2024-04-11 | 5.29 | 5.30 | -0.03 | -0.56% | 5.28 | 5.37 | 554193 | 29535.40 | 1.00% |
| 2024-04-10 | 5.40 | 5.33 | -0.10 | -1.84% | 5.30 | 5.44 | 620021 | 33250.73 | 1.12% |
| 2024-04-09 | 5.37 | 5.43 | 0.07 | 1.31% | 5.36 | 5.51 | 763106 | 41496.50 | 1.38% |
| 2024-04-08 | 5.44 | 5.36 | -0.17 | -3.07% | 5.33 | 5.47 | 1010267 | 54504.39 | 1.83% |
| 2024-04-03 | 5.67 | 5.53 | -0.17 | -2.98% | 5.49 | 5.78 | 1635257 | 91728.60 | 2.96% |
| 2024-04-02 | 5.84 | 5.70 | 0.06 | 1.06% | 5.66 | 6.13 | 3128741 | 183532.16 | 5.66% |
| 2024-04-01 | 5.64 | 5.64 | 0.51 | 9.94% | 5.64 | 5.64 | 421250 | 23758.51 | 0.76% |
| 2024-03-29 | 5.08 | 5.13 | 0.04 | 0.79% | 5.07 | 5.14 | 215624 | 11001.52 | 0.39% |
| 2024-03-28 | 5.07 | 5.09 | 0.03 | 0.59% | 5.06 | 5.14 | 230021 | 11720.45 | 0.42% |
| 2024-03-27 | 5.14 | 5.06 | -0.09 | -1.75% | 5.06 | 5.14 | 203921 | 10414.67 | 0.37% |
| 2024-03-26 | 5.13 | 5.15 | 0.01 | 0.19% | 5.12 | 5.18 | 232365 | 11957.17 | 0.42% |
| 2024-03-25 | 5.23 | 5.14 | -0.13 | -2.47% | 5.12 | 5.24 | 322618 | 16724.65 | 0.58% |
| 2024-03-22 | 5.36 | 5.27 | -0.09 | -1.68% | 5.25 | 5.37 | 301074 | 15937.81 | 0.54% |
| 2024-03-21 | 5.37 | 5.36 | 0.00 | 0.00% | 5.34 | 5.42 | 309002 | 16596.79 | 0.56% |
| 2024-03-20 | 5.32 | 5.36 | 0.02 | 0.37% | 5.31 | 5.37 | 243329 | 13002.30 | 0.44% |
| 2024-03-19 | 5.44 | 5.34 | -0.12 | -2.20% | 5.34 | 5.44 | 330111 | 17771.84 | 0.60% |
| 2024-03-18 | 5.38 | 5.46 | 0.10 | 1.87% | 5.38 | 5.49 | 478608 | 26004.76 | 0.87% |
| 2024-03-15 | 5.31 | 5.36 | 0.05 | 0.94% | 5.26 | 5.37 | 292612 | 15559.63 | 0.53% |
| 2024-03-14 | 5.30 | 5.31 | -0.03 | -0.56% | 5.28 | 5.36 | 260349 | 13851.32 | 0.47% |
| 2024-03-13 | 5.40 | 5.34 | -0.06 | -1.11% | 5.31 | 5.40 | 272125 | 14564.05 | 0.49% |
| 2024-03-12 | 5.43 | 5.40 | -0.01 | -0.18% | 5.36 | 5.46 | 371002 | 20062.22 | 0.67% |
| 2024-03-11 | 5.30 | 5.41 | 0.10 | 1.88% | 5.29 | 5.41 | 376353 | 20152.59 | 0.68% |
| 2024-03-08 | 5.28 | 5.31 | 0.02 | 0.38% | 5.26 | 5.32 | 241189 | 12755.66 | 0.44% |
| 2024-03-07 | 5.36 | 5.29 | -0.06 | -1.12% | 5.28 | 5.39 | 365754 | 19493.20 | 0.66% |
| 2024-03-06 | 5.33 | 5.35 | 0.02 | 0.38% | 5.29 | 5.44 | 356283 | 19074.47 | 0.64% |
| 2024-03-05 | 5.35 | 5.33 | -0.06 | -1.11% | 5.31 | 5.38 | 367332 | 19614.04 | 0.66% |
| 2024-03-04 | 5.46 | 5.39 | -0.09 | -1.64% | 5.35 | 5.47 | 498850 | 26877.79 | 0.90% |
| 2024-03-01 | 5.48 | 5.48 | -0.02 | -0.36% | 5.41 | 5.53 | 610187 | 33325.96 | 1.10% |
| 2024-02-29 | 5.26 | 5.50 | 0.15 | 2.80% | 5.26 | 5.50 | 741663 | 40145.62 | 1.34% |
| 2024-02-28 | 5.44 | 5.35 | -0.03 | -0.56% | 5.34 | 5.61 | 1272531 | 69990.87 | 2.30% |
| 2024-02-27 | 5.27 | 5.38 | 0.09 | 1.70% | 5.26 | 5.38 | 586338 | 31227.16 | 1.06% |
| 2024-02-26 | 5.37 | 5.29 | -0.12 | -2.22% | 5.28 | 5.41 | 651536 | 34666.22 | 1.18% |
| 2024-02-23 | 5.28 | 5.41 | 0.14 | 2.66% | 5.24 | 5.44 | 941507 | 50310.01 | 1.70% |
| 2024-02-22 | 5.24 | 5.27 | 0.03 | 0.57% | 5.20 | 5.30 | 513613 | 26929.25 | 0.93% |
| 2024-02-21 | 5.20 | 5.24 | 0.00 | 0.00% | 5.15 | 5.36 | 743928 | 39211.05 | 1.35% |
| 2024-02-20 | 5.17 | 5.24 | 0.03 | 0.58% | 5.14 | 5.28 | 608636 | 31722.75 | 1.10% |
| 2024-02-19 | 5.31 | 5.21 | -0.13 | -2.43% | 5.13 | 5.32 | 747871 | 38839.28 | 1.35% |