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 | 5.15 | 5.15 | 0.02 | 0.39% | 5.14 | 5.21 | 182233 | 9435.07 | 0.63% |
| 2024-05-15 | 5.19 | 5.13 | -0.07 | -1.35% | 5.12 | 5.21 | 167990 | 8664.37 | 0.58% |
| 2024-05-14 | 5.21 | 5.20 | -0.01 | -0.19% | 5.18 | 5.29 | 201392 | 10506.66 | 0.69% |
| 2024-05-13 | 5.27 | 5.21 | -0.11 | -2.07% | 5.19 | 5.31 | 193324 | 10100.80 | 0.66% |
| 2024-05-10 | 5.39 | 5.32 | -0.07 | -1.30% | 5.27 | 5.41 | 167302 | 8905.66 | 0.58% |
| 2024-05-09 | 5.35 | 5.39 | 0.05 | 0.94% | 5.34 | 5.42 | 160917 | 8671.36 | 0.55% |
| 2024-05-08 | 5.47 | 5.34 | -0.14 | -2.55% | 5.32 | 5.47 | 194797 | 10457.52 | 0.67% |
| 2024-05-07 | 5.50 | 5.48 | -0.03 | -0.54% | 5.45 | 5.52 | 166932 | 9145.41 | 0.57% |
| 2024-05-06 | 5.56 | 5.51 | 0.04 | 0.73% | 5.48 | 5.59 | 260766 | 14443.66 | 0.90% |
| 2024-04-30 | 5.52 | 5.47 | -0.05 | -0.91% | 5.41 | 5.55 | 226169 | 12354.60 | 0.78% |
| 2024-04-29 | 5.35 | 5.52 | 0.18 | 3.37% | 5.35 | 5.54 | 311298 | 17029.72 | 1.07% |
| 2024-04-26 | 5.09 | 5.34 | 0.23 | 4.50% | 5.09 | 5.34 | 385274 | 20253.17 | 1.32% |
| 2024-04-25 | 5.11 | 5.11 | -0.04 | -0.78% | 5.01 | 5.17 | 266416 | 13581.83 | 0.92% |
| 2024-04-24 | 5.20 | 5.15 | -0.08 | -1.53% | 5.11 | 5.24 | 313314 | 16143.77 | 1.08% |
| 2024-04-23 | 5.18 | 5.23 | 0.03 | 0.58% | 5.18 | 5.28 | 181533 | 9502.53 | 0.62% |
| 2024-04-22 | 5.19 | 5.20 | -0.02 | -0.38% | 5.11 | 5.30 | 216177 | 11256.35 | 0.74% |
| 2024-04-19 | 5.25 | 5.22 | -0.05 | -0.95% | 5.20 | 5.31 | 222002 | 11633.68 | 0.76% |
| 2024-04-18 | 5.28 | 5.27 | -0.02 | -0.38% | 5.22 | 5.35 | 281090 | 14879.44 | 0.97% |
| 2024-04-17 | 5.12 | 5.29 | 0.23 | 4.55% | 5.12 | 5.30 | 289834 | 15195.37 | 1.00% |
| 2024-04-16 | 5.23 | 5.06 | -0.22 | -4.17% | 5.04 | 5.30 | 321716 | 16550.94 | 1.11% |
| 2024-04-15 | 5.22 | 5.28 | 0.09 | 1.73% | 5.13 | 5.37 | 334666 | 17631.47 | 1.15% |
| 2024-04-12 | 5.33 | 5.19 | -0.14 | -2.63% | 5.19 | 5.37 | 276628 | 14506.79 | 0.95% |
| 2024-04-11 | 5.26 | 5.33 | 0.04 | 0.76% | 5.24 | 5.42 | 239590 | 12807.71 | 0.83% |
| 2024-04-10 | 5.38 | 5.29 | -0.11 | -2.04% | 5.22 | 5.42 | 222928 | 11811.53 | 0.77% |
| 2024-04-09 | 5.38 | 5.40 | 0.02 | 0.37% | 5.36 | 5.44 | 157424 | 8497.82 | 0.54% |
| 2024-04-08 | 5.52 | 5.38 | -0.14 | -2.54% | 5.38 | 5.52 | 221331 | 12021.45 | 0.76% |
| 2024-04-03 | 5.63 | 5.52 | -0.10 | -1.78% | 5.50 | 5.63 | 196040 | 10862.95 | 0.68% |
| 2024-04-02 | 5.71 | 5.62 | -0.08 | -1.40% | 5.58 | 5.71 | 197077 | 11092.64 | 0.68% |
| 2024-04-01 | 5.63 | 5.70 | 0.10 | 1.79% | 5.62 | 5.73 | 213502 | 12141.71 | 0.74% |
| 2024-03-29 | 5.60 | 5.60 | 0.00 | 0.00% | 5.47 | 5.61 | 206709 | 11455.47 | 0.71% |
| 2024-03-28 | 5.38 | 5.60 | 0.22 | 4.09% | 5.36 | 5.66 | 345448 | 19196.58 | 1.19% |
| 2024-03-27 | 5.65 | 5.38 | -0.26 | -4.61% | 5.37 | 5.65 | 302953 | 16636.34 | 1.04% |
| 2024-03-26 | 5.76 | 5.64 | -0.12 | -2.08% | 5.57 | 5.79 | 325150 | 18464.94 | 1.12% |
| 2024-03-25 | 5.91 | 5.76 | -0.15 | -2.54% | 5.75 | 5.97 | 339551 | 19966.76 | 1.17% |
| 2024-03-22 | 5.95 | 5.91 | -0.06 | -1.01% | 5.81 | 5.99 | 320031 | 18853.93 | 1.10% |
| 2024-03-21 | 6.01 | 5.97 | -0.03 | -0.50% | 5.95 | 6.06 | 304497 | 18282.64 | 1.05% |
| 2024-03-20 | 5.92 | 6.00 | 0.05 | 0.84% | 5.91 | 6.03 | 294903 | 17623.59 | 1.02% |
| 2024-03-19 | 6.00 | 5.95 | -0.02 | -0.34% | 5.94 | 6.07 | 338820 | 20325.08 | 1.17% |
| 2024-03-18 | 5.95 | 5.97 | 0.10 | 1.70% | 5.88 | 6.00 | 308549 | 18319.92 | 1.06% |
| 2024-03-15 | 5.79 | 5.87 | 0.06 | 1.03% | 5.73 | 5.88 | 205813 | 11925.99 | 0.71% |
| 2024-03-14 | 5.85 | 5.81 | -0.07 | -1.19% | 5.73 | 5.89 | 265154 | 15435.77 | 0.91% |
| 2024-03-13 | 5.85 | 5.88 | 0.05 | 0.86% | 5.83 | 5.94 | 365631 | 21546.95 | 1.26% |
| 2024-03-12 | 5.83 | 5.83 | 0.01 | 0.17% | 5.79 | 5.92 | 249566 | 14581.21 | 0.86% |
| 2024-03-11 | 5.74 | 5.82 | 0.08 | 1.39% | 5.70 | 5.83 | 234941 | 13514.97 | 0.81% |
| 2024-03-08 | 5.66 | 5.74 | 0.08 | 1.41% | 5.64 | 5.74 | 230103 | 13099.01 | 0.79% |
| 2024-03-07 | 5.81 | 5.66 | -0.14 | -2.41% | 5.66 | 5.87 | 294387 | 16962.85 | 1.01% |
| 2024-03-06 | 5.77 | 5.80 | 0.00 | 0.00% | 5.70 | 5.85 | 266551 | 15408.32 | 0.92% |
| 2024-03-05 | 5.89 | 5.80 | -0.11 | -1.86% | 5.76 | 5.91 | 332585 | 19434.51 | 1.15% |
| 2024-03-04 | 5.92 | 5.91 | 0.01 | 0.17% | 5.86 | 6.02 | 416777 | 24691.07 | 1.44% |
| 2024-03-01 | 5.81 | 5.90 | 0.13 | 2.25% | 5.77 | 5.91 | 394315 | 23093.22 | 1.36% |
| 2024-02-29 | 5.55 | 5.77 | 0.17 | 3.04% | 5.53 | 5.83 | 623842 | 35942.54 | 2.15% |
| 2024-02-28 | 5.84 | 5.60 | -0.24 | -4.11% | 5.60 | 5.97 | 504007 | 29350.77 | 1.74% |
| 2024-02-27 | 5.67 | 5.84 | 0.15 | 2.64% | 5.61 | 5.84 | 365642 | 20995.25 | 1.26% |
| 2024-02-26 | 5.71 | 5.69 | 0.00 | 0.00% | 5.62 | 5.77 | 341338 | 19404.31 | 1.18% |
| 2024-02-23 | 5.64 | 5.69 | 0.11 | 1.97% | 5.54 | 5.70 | 351056 | 19744.33 | 1.21% |
| 2024-02-22 | 5.45 | 5.58 | 0.14 | 2.57% | 5.44 | 5.59 | 356587 | 19734.37 | 1.23% |
| 2024-02-21 | 5.42 | 5.44 | 0.02 | 0.37% | 5.33 | 5.59 | 369017 | 20231.35 | 1.27% |
| 2024-02-20 | 5.38 | 5.42 | 0.01 | 0.18% | 5.30 | 5.43 | 271147 | 14617.49 | 0.93% |
| 2024-02-19 | 5.47 | 5.41 | 0.02 | 0.37% | 5.29 | 5.53 | 419651 | 22621.24 | 1.45% |
| 2024-02-08 | 5.20 | 5.39 | 0.19 | 3.65% | 5.17 | 5.64 | 600120 | 32761.34 | 2.07% |
| 2024-02-07 | 4.77 | 5.20 | 0.44 | 9.24% | 4.77 | 5.20 | 676070 | 34442.59 | 2.33% |