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 | 5.81 | 5.84 | 0.03 | 0.52% | 5.76 | 5.84 | 53260 | 3089.73 | 0.74% |
| 2024-05-16 | 5.77 | 5.81 | 0.03 | 0.52% | 5.77 | 5.83 | 55650 | 3233.88 | 0.78% |
| 2024-05-15 | 5.79 | 5.78 | -0.01 | -0.17% | 5.73 | 5.82 | 46074 | 2661.44 | 0.64% |
| 2024-05-14 | 5.73 | 5.79 | 0.07 | 1.22% | 5.70 | 5.82 | 69046 | 3993.20 | 0.96% |
| 2024-05-13 | 5.77 | 5.72 | -0.07 | -1.21% | 5.69 | 5.78 | 55636 | 3185.83 | 0.78% |
| 2024-05-10 | 5.80 | 5.79 | -0.01 | -0.17% | 5.73 | 5.81 | 60662 | 3500.02 | 0.85% |
| 2024-05-09 | 5.74 | 5.80 | 0.04 | 0.69% | 5.74 | 5.80 | 77334 | 4467.51 | 1.08% |
| 2024-05-08 | 5.79 | 5.76 | -0.05 | -0.86% | 5.74 | 5.81 | 59892 | 3453.99 | 0.84% |
| 2024-05-07 | 5.82 | 5.81 | -0.01 | -0.17% | 5.77 | 5.83 | 67702 | 3924.68 | 0.95% |
| 2024-05-06 | 5.81 | 5.82 | 0.05 | 0.87% | 5.77 | 5.86 | 87406 | 5076.53 | 1.22% |
| 2024-04-30 | 5.74 | 5.77 | 0.05 | 0.87% | 5.68 | 5.81 | 102099 | 5884.18 | 1.43% |
| 2024-04-29 | 5.59 | 5.72 | 0.17 | 3.06% | 5.54 | 5.75 | 93685 | 5311.11 | 1.31% |
| 2024-04-26 | 5.47 | 5.55 | 0.08 | 1.46% | 5.41 | 5.56 | 69176 | 3798.78 | 0.97% |
| 2024-04-25 | 5.39 | 5.47 | 0.06 | 1.11% | 5.39 | 5.51 | 55227 | 3020.55 | 0.77% |
| 2024-04-24 | 5.39 | 5.41 | 0.02 | 0.37% | 5.34 | 5.43 | 36377 | 1957.83 | 0.51% |
| 2024-04-23 | 5.39 | 5.39 | -0.01 | -0.19% | 5.36 | 5.43 | 29664 | 1599.73 | 0.41% |
| 2024-04-22 | 5.51 | 5.40 | -0.08 | -1.46% | 5.35 | 5.51 | 45345 | 2455.23 | 0.63% |
| 2024-04-19 | 5.47 | 5.48 | 0.02 | 0.37% | 5.42 | 5.53 | 40533 | 2218.26 | 0.57% |
| 2024-04-18 | 5.41 | 5.46 | 0.05 | 0.92% | 5.41 | 5.53 | 61104 | 3348.72 | 0.85% |
| 2024-04-17 | 5.18 | 5.41 | 0.27 | 5.25% | 5.18 | 5.42 | 81095 | 4333.46 | 1.13% |
| 2024-04-16 | 5.47 | 5.14 | -0.34 | -6.20% | 5.12 | 5.47 | 103893 | 5458.35 | 1.45% |
| 2024-04-15 | 5.65 | 5.48 | -0.19 | -3.35% | 5.38 | 5.67 | 84042 | 4632.85 | 1.17% |
| 2024-04-12 | 5.60 | 5.67 | 0.07 | 1.25% | 5.60 | 5.72 | 59275 | 3356.32 | 0.83% |
| 2024-04-11 | 5.58 | 5.60 | -0.04 | -0.71% | 5.58 | 5.67 | 47244 | 2659.98 | 0.66% |
| 2024-04-10 | 5.68 | 5.64 | -0.06 | -1.05% | 5.58 | 5.76 | 60193 | 3412.60 | 0.84% |
| 2024-04-09 | 5.63 | 5.70 | 0.07 | 1.24% | 5.61 | 5.75 | 49974 | 2841.28 | 0.70% |
| 2024-04-08 | 5.68 | 5.63 | -0.10 | -1.75% | 5.63 | 5.78 | 90895 | 5176.59 | 1.27% |
| 2024-04-03 | 5.85 | 5.73 | 0.03 | 0.53% | 5.70 | 5.87 | 123560 | 7109.99 | 1.73% |
| 2024-04-02 | 5.65 | 5.70 | 0.07 | 1.24% | 5.62 | 5.72 | 79665 | 4525.39 | 1.10% |
| 2024-04-01 | 5.55 | 5.63 | 0.12 | 2.18% | 5.50 | 5.63 | 64694 | 3611.97 | 0.89% |
| 2024-03-29 | 5.41 | 5.51 | 0.10 | 1.85% | 5.41 | 5.53 | 47812 | 2620.68 | 0.66% |
| 2024-03-28 | 5.39 | 5.41 | 0.01 | 0.19% | 5.38 | 5.48 | 55169 | 2996.00 | 0.76% |
| 2024-03-27 | 5.45 | 5.40 | -0.06 | -1.10% | 5.40 | 5.53 | 53964 | 2945.95 | 0.75% |
| 2024-03-26 | 5.40 | 5.46 | 0.02 | 0.37% | 5.37 | 5.46 | 46392 | 2513.43 | 0.64% |
| 2024-03-25 | 5.51 | 5.44 | -0.06 | -1.09% | 5.42 | 5.52 | 45424 | 2488.74 | 0.63% |
| 2024-03-22 | 5.58 | 5.50 | -0.06 | -1.08% | 5.45 | 5.58 | 65251 | 3585.13 | 0.90% |
| 2024-03-21 | 5.56 | 5.56 | 0.00 | 0.00% | 5.53 | 5.60 | 49179 | 2735.89 | 0.68% |
| 2024-03-20 | 5.52 | 5.56 | 0.05 | 0.91% | 5.49 | 5.57 | 45367 | 2510.31 | 0.63% |
| 2024-03-19 | 5.58 | 5.51 | -0.06 | -1.08% | 5.48 | 5.58 | 53925 | 2976.60 | 0.75% |
| 2024-03-18 | 5.56 | 5.57 | 0.05 | 0.91% | 5.53 | 5.59 | 56877 | 3164.95 | 0.79% |
| 2024-03-15 | 5.42 | 5.52 | 0.09 | 1.66% | 5.37 | 5.54 | 89787 | 4924.03 | 1.24% |
| 2024-03-14 | 5.33 | 5.43 | 0.07 | 1.31% | 5.32 | 5.43 | 74600 | 4018.97 | 1.03% |
| 2024-03-13 | 5.36 | 5.36 | -0.01 | -0.19% | 5.27 | 5.39 | 75520 | 4026.54 | 1.04% |
| 2024-03-12 | 5.25 | 5.37 | 0.13 | 2.48% | 5.22 | 5.38 | 121874 | 6457.81 | 1.68% |
| 2024-03-11 | 5.26 | 5.24 | 0.00 | 0.00% | 5.19 | 5.28 | 64620 | 3373.78 | 0.89% |
| 2024-03-08 | 5.14 | 5.24 | 0.09 | 1.75% | 5.13 | 5.24 | 58758 | 3047.02 | 0.81% |
| 2024-03-07 | 5.10 | 5.15 | 0.04 | 0.78% | 5.10 | 5.18 | 69181 | 3560.01 | 0.96% |
| 2024-03-06 | 5.07 | 5.11 | 0.02 | 0.39% | 5.05 | 5.15 | 49496 | 2527.92 | 0.68% |
| 2024-03-05 | 5.13 | 5.09 | -0.07 | -1.36% | 5.06 | 5.14 | 56347 | 2865.37 | 0.78% |
| 2024-03-04 | 5.21 | 5.16 | -0.04 | -0.77% | 5.08 | 5.22 | 54412 | 2794.20 | 0.75% |
| 2024-03-01 | 5.21 | 5.20 | 0.01 | 0.19% | 5.14 | 5.23 | 63821 | 3307.08 | 0.88% |
| 2024-02-29 | 5.05 | 5.19 | 0.13 | 2.57% | 5.02 | 5.20 | 86296 | 4432.06 | 1.19% |
| 2024-02-28 | 5.33 | 5.06 | -0.26 | -4.89% | 5.06 | 5.40 | 143860 | 7552.57 | 1.99% |
| 2024-02-27 | 5.22 | 5.32 | 0.07 | 1.33% | 5.20 | 5.32 | 93057 | 4914.20 | 1.29% |
| 2024-02-26 | 5.20 | 5.25 | 0.04 | 0.77% | 5.18 | 5.32 | 91998 | 4821.07 | 1.27% |
| 2024-02-23 | 5.15 | 5.21 | 0.05 | 0.97% | 5.12 | 5.21 | 84957 | 4390.45 | 1.17% |
| 2024-02-22 | 5.14 | 5.16 | 0.01 | 0.19% | 5.11 | 5.21 | 78017 | 4017.00 | 1.08% |
| 2024-02-21 | 5.11 | 5.15 | 0.01 | 0.19% | 5.08 | 5.29 | 98303 | 5114.97 | 1.36% |
| 2024-02-20 | 5.14 | 5.14 | -0.01 | -0.19% | 5.06 | 5.16 | 58538 | 2990.41 | 0.81% |
| 2024-02-19 | 5.05 | 5.15 | 0.15 | 3.00% | 5.03 | 5.22 | 124994 | 6412.46 | 1.73% |