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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 5.85 | 5.88 | 0.04 | 0.68% | 5.81 | 5.98 | 276924 | 16325.35 | 1.60% |
| 2024-05-14 | 5.64 | 5.84 | 0.20 | 3.55% | 5.63 | 5.92 | 306581 | 17773.13 | 1.77% |
| 2024-05-13 | 5.68 | 5.64 | -0.05 | -0.88% | 5.60 | 5.73 | 176166 | 9970.07 | 1.02% |
| 2024-05-10 | 5.75 | 5.69 | -0.02 | -0.35% | 5.66 | 5.75 | 166009 | 9450.13 | 0.96% |
| 2024-05-09 | 5.60 | 5.71 | 0.12 | 2.15% | 5.58 | 5.78 | 300364 | 17160.25 | 1.74% |
| 2024-05-08 | 5.60 | 5.59 | -0.01 | -0.18% | 5.55 | 5.62 | 154731 | 8646.91 | 0.90% |
| 2024-05-07 | 5.54 | 5.60 | 0.05 | 0.90% | 5.52 | 5.64 | 228035 | 12745.40 | 1.32% |
| 2024-05-06 | 5.51 | 5.55 | 0.10 | 1.83% | 5.46 | 5.62 | 229286 | 12709.34 | 1.33% |
| 2024-04-30 | 5.33 | 5.45 | 0.12 | 2.25% | 5.29 | 5.52 | 264390 | 14375.45 | 1.53% |
| 2024-04-29 | 5.18 | 5.33 | -0.01 | -0.19% | 5.18 | 5.37 | 301987 | 15880.82 | 1.75% |
| 2024-04-26 | 5.34 | 5.34 | -0.03 | -0.56% | 5.28 | 5.41 | 179207 | 9537.54 | 1.04% |
| 2024-04-25 | 5.33 | 5.37 | -0.01 | -0.19% | 5.32 | 5.39 | 103094 | 5518.67 | 0.60% |
| 2024-04-24 | 5.34 | 5.38 | 0.05 | 0.94% | 5.29 | 5.40 | 108121 | 5772.48 | 0.63% |
| 2024-04-23 | 5.40 | 5.33 | -0.09 | -1.66% | 5.30 | 5.44 | 146095 | 7812.24 | 0.85% |
| 2024-04-22 | 5.42 | 5.42 | -0.03 | -0.55% | 5.41 | 5.55 | 169831 | 9296.78 | 0.98% |
| 2024-04-19 | 5.46 | 5.45 | -0.02 | -0.37% | 5.38 | 5.47 | 190227 | 10319.47 | 1.10% |
| 2024-04-18 | 5.29 | 5.47 | 0.17 | 3.21% | 5.27 | 5.53 | 381296 | 20719.02 | 2.21% |
| 2024-04-17 | 5.16 | 5.30 | 0.18 | 3.52% | 5.15 | 5.30 | 206573 | 10850.33 | 1.20% |
| 2024-04-16 | 5.23 | 5.12 | -0.12 | -2.29% | 5.12 | 5.30 | 183990 | 9571.06 | 1.06% |
| 2024-04-15 | 5.17 | 5.24 | 0.09 | 1.75% | 5.07 | 5.30 | 223585 | 11652.30 | 1.29% |
| 2024-04-12 | 5.27 | 5.15 | -0.11 | -2.09% | 5.13 | 5.28 | 144677 | 7515.62 | 0.84% |
| 2024-04-11 | 5.21 | 5.26 | 0.02 | 0.38% | 5.20 | 5.30 | 104537 | 5499.69 | 0.60% |
| 2024-04-10 | 5.29 | 5.24 | -0.06 | -1.13% | 5.21 | 5.38 | 179012 | 9487.54 | 1.04% |
| 2024-04-09 | 5.24 | 5.30 | 0.05 | 0.95% | 5.19 | 5.30 | 136041 | 7148.37 | 0.79% |
| 2024-04-08 | 5.27 | 5.25 | -0.04 | -0.76% | 5.23 | 5.31 | 136600 | 7200.03 | 0.79% |
| 2024-04-03 | 5.25 | 5.29 | 0.04 | 0.76% | 5.23 | 5.30 | 151674 | 7998.77 | 0.88% |
| 2024-04-02 | 5.22 | 5.25 | 0.03 | 0.57% | 5.19 | 5.25 | 125658 | 6567.97 | 0.73% |
| 2024-04-01 | 5.22 | 5.22 | 0.01 | 0.19% | 5.18 | 5.26 | 128240 | 6685.04 | 0.74% |
| 2024-03-29 | 5.03 | 5.21 | 0.16 | 3.17% | 5.03 | 5.22 | 205390 | 10621.86 | 1.19% |
| 2024-03-28 | 5.02 | 5.05 | 0.03 | 0.60% | 5.00 | 5.09 | 90057 | 4545.38 | 0.52% |
| 2024-03-27 | 5.08 | 5.02 | -0.06 | -1.18% | 5.02 | 5.12 | 101968 | 5175.69 | 0.59% |
| 2024-03-26 | 5.05 | 5.08 | 0.02 | 0.40% | 5.02 | 5.10 | 101404 | 5127.34 | 0.59% |
| 2024-03-25 | 5.13 | 5.06 | -0.08 | -1.56% | 5.06 | 5.16 | 123242 | 6303.36 | 0.71% |
| 2024-03-22 | 5.23 | 5.14 | -0.09 | -1.72% | 5.12 | 5.23 | 184632 | 9525.07 | 1.07% |
| 2024-03-21 | 5.25 | 5.23 | -0.01 | -0.19% | 5.23 | 5.33 | 149245 | 7874.99 | 0.86% |
| 2024-03-20 | 5.18 | 5.24 | 0.06 | 1.16% | 5.15 | 5.25 | 135736 | 7066.84 | 0.79% |
| 2024-03-19 | 5.25 | 5.18 | -0.07 | -1.33% | 5.18 | 5.25 | 150376 | 7840.19 | 0.87% |
| 2024-03-18 | 5.20 | 5.25 | 0.05 | 0.96% | 5.18 | 5.25 | 142139 | 7418.45 | 0.82% |
| 2024-03-15 | 5.17 | 5.20 | 0.03 | 0.58% | 5.15 | 5.20 | 95451 | 4944.00 | 0.55% |
| 2024-03-14 | 5.21 | 5.17 | -0.01 | -0.19% | 5.14 | 5.27 | 136216 | 7067.65 | 0.79% |
| 2024-03-13 | 5.23 | 5.18 | -0.05 | -0.96% | 5.13 | 5.24 | 169810 | 8792.58 | 0.98% |
| 2024-03-12 | 5.21 | 5.23 | 0.03 | 0.58% | 5.20 | 5.30 | 199922 | 10474.56 | 1.16% |
| 2024-03-11 | 5.27 | 5.20 | -0.06 | -1.14% | 5.16 | 5.28 | 247844 | 12872.20 | 1.43% |
| 2024-03-08 | 4.99 | 5.26 | 0.27 | 5.41% | 4.98 | 5.29 | 409577 | 21119.62 | 2.37% |
| 2024-03-07 | 4.98 | 4.99 | 0.01 | 0.20% | 4.97 | 5.05 | 153573 | 7693.13 | 0.89% |
| 2024-03-06 | 5.00 | 4.98 | -0.05 | -0.99% | 4.96 | 5.03 | 159595 | 7971.85 | 0.92% |
| 2024-03-05 | 5.12 | 5.03 | -0.08 | -1.57% | 5.01 | 5.12 | 190775 | 9633.23 | 1.10% |
| 2024-03-04 | 5.08 | 5.11 | 0.03 | 0.59% | 5.06 | 5.18 | 208066 | 10631.75 | 1.20% |
| 2024-03-01 | 5.08 | 5.08 | 0.00 | 0.00% | 5.04 | 5.09 | 151370 | 7657.66 | 0.88% |
| 2024-02-29 | 4.98 | 5.08 | 0.07 | 1.40% | 4.96 | 5.09 | 237066 | 11940.84 | 1.37% |
| 2024-02-28 | 5.07 | 5.01 | -0.03 | -0.60% | 5.00 | 5.21 | 375718 | 19236.07 | 2.17% |
| 2024-02-27 | 4.98 | 5.04 | 0.04 | 0.80% | 4.97 | 5.04 | 148043 | 7415.46 | 0.86% |
| 2024-02-26 | 4.99 | 5.00 | 0.01 | 0.20% | 4.95 | 5.05 | 194026 | 9701.79 | 1.12% |
| 2024-02-23 | 4.99 | 4.99 | -0.01 | -0.20% | 4.94 | 5.01 | 170194 | 8459.81 | 0.98% |
| 2024-02-22 | 5.00 | 5.00 | -0.01 | -0.20% | 4.94 | 5.02 | 212967 | 10592.70 | 1.23% |
| 2024-02-21 | 4.93 | 5.01 | 0.02 | 0.40% | 4.93 | 5.10 | 304274 | 15312.90 | 1.76% |
| 2024-02-20 | 4.97 | 4.99 | 0.01 | 0.20% | 4.90 | 5.03 | 210568 | 10502.84 | 1.22% |
| 2024-02-19 | 5.03 | 4.98 | -0.02 | -0.40% | 4.92 | 5.06 | 286008 | 14273.72 | 1.65% |
| 2024-02-08 | 5.03 | 5.00 | -0.03 | -0.60% | 4.83 | 5.08 | 397301 | 19734.11 | 2.30% |
| 2024-02-07 | 4.80 | 5.03 | 0.16 | 3.29% | 4.79 | 5.14 | 593343 | 29713.72 | 3.43% |
| 2024-02-06 | 4.57 | 4.87 | 0.38 | 8.46% | 4.42 | 4.93 | 586510 | 27842.53 | 3.39% |
| 2024-02-05 | 4.43 | 4.49 | 0.09 | 2.05% | 4.29 | 4.68 | 331742 | 14852.43 | 1.92% |