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 | 5.39 | 5.34 | -0.06 | -1.11% | 5.28 | 5.40 | 41320 | 2199.90 | 0.89% |
| 2024-05-16 | 5.34 | 5.40 | 0.10 | 1.89% | 5.33 | 5.44 | 38055 | 2047.39 | 0.82% |
| 2024-05-15 | 5.34 | 5.30 | -0.03 | -0.56% | 5.28 | 5.37 | 18179 | 966.00 | 0.39% |
| 2024-05-14 | 5.31 | 5.33 | 0.03 | 0.57% | 5.29 | 5.37 | 21529 | 1150.41 | 0.46% |
| 2024-05-13 | 5.37 | 5.30 | -0.10 | -1.85% | 5.28 | 5.41 | 35079 | 1863.17 | 0.76% |
| 2024-05-10 | 5.37 | 5.40 | 0.02 | 0.37% | 5.36 | 5.43 | 32059 | 1729.72 | 0.69% |
| 2024-05-09 | 5.35 | 5.38 | 0.02 | 0.37% | 5.35 | 5.41 | 23670 | 1273.87 | 0.51% |
| 2024-05-08 | 5.41 | 5.36 | -0.05 | -0.92% | 5.32 | 5.45 | 29596 | 1590.03 | 0.64% |
| 2024-05-07 | 5.38 | 5.41 | 0.03 | 0.56% | 5.34 | 5.46 | 47951 | 2581.44 | 1.03% |
| 2024-05-06 | 5.27 | 5.38 | 0.18 | 3.46% | 5.24 | 5.38 | 44915 | 2393.23 | 0.97% |
| 2024-04-30 | 5.16 | 5.20 | 0.05 | 0.97% | 5.13 | 5.28 | 42954 | 2242.68 | 0.93% |
| 2024-04-29 | 5.04 | 5.15 | 0.11 | 2.18% | 4.99 | 5.16 | 35034 | 1785.76 | 0.75% |
| 2024-04-26 | 4.99 | 5.04 | 0.04 | 0.80% | 4.95 | 5.04 | 33934 | 1695.77 | 0.73% |
| 2024-04-25 | 4.90 | 5.00 | 0.07 | 1.42% | 4.89 | 5.03 | 41797 | 2088.03 | 0.90% |
| 2024-04-24 | 4.83 | 4.93 | 0.13 | 2.71% | 4.81 | 4.96 | 45333 | 2215.47 | 0.98% |
| 2024-04-23 | 4.85 | 4.80 | -0.02 | -0.41% | 4.79 | 4.85 | 29366 | 1413.14 | 0.63% |
| 2024-04-22 | 4.85 | 4.82 | -0.08 | -1.63% | 4.80 | 4.95 | 41108 | 1990.09 | 0.89% |
| 2024-04-19 | 4.79 | 4.90 | 0.03 | 0.62% | 4.76 | 4.98 | 69642 | 3411.22 | 1.50% |
| 2024-04-18 | 5.02 | 4.87 | -0.33 | -6.35% | 4.85 | 5.14 | 155392 | 7678.74 | 3.35% |
| 2024-04-17 | 5.05 | 5.20 | 0.22 | 4.42% | 5.05 | 5.20 | 53244 | 2734.06 | 1.15% |
| 2024-04-16 | 5.25 | 4.98 | -0.30 | -5.68% | 4.97 | 5.27 | 79562 | 4036.18 | 1.71% |
| 2024-04-15 | 5.44 | 5.28 | -0.16 | -2.94% | 5.23 | 5.51 | 64017 | 3405.62 | 1.38% |
| 2024-04-12 | 5.52 | 5.44 | -0.08 | -1.45% | 5.43 | 5.55 | 26837 | 1468.03 | 0.58% |
| 2024-04-11 | 5.43 | 5.52 | 0.04 | 0.73% | 5.39 | 5.56 | 30818 | 1696.25 | 0.66% |
| 2024-04-10 | 5.53 | 5.48 | -0.05 | -0.90% | 5.43 | 5.56 | 33938 | 1865.36 | 0.73% |
| 2024-04-09 | 5.41 | 5.53 | 0.14 | 2.60% | 5.40 | 5.54 | 32235 | 1767.26 | 0.69% |
| 2024-04-08 | 5.56 | 5.39 | -0.17 | -3.06% | 5.39 | 5.57 | 47856 | 2615.44 | 1.03% |
| 2024-04-03 | 5.54 | 5.56 | 0.04 | 0.72% | 5.47 | 5.59 | 47759 | 2639.85 | 1.03% |
| 2024-04-02 | 5.40 | 5.52 | 0.12 | 2.22% | 5.38 | 5.52 | 67686 | 3701.03 | 1.46% |
| 2024-04-01 | 5.38 | 5.40 | 0.05 | 0.93% | 5.34 | 5.41 | 52257 | 2808.76 | 1.13% |
| 2024-03-29 | 5.21 | 5.35 | 0.14 | 2.69% | 5.20 | 5.35 | 38059 | 2010.69 | 0.82% |
| 2024-03-28 | 5.21 | 5.21 | 0.00 | 0.00% | 5.18 | 5.27 | 35310 | 1844.01 | 0.76% |
| 2024-03-27 | 5.26 | 5.21 | -0.06 | -1.14% | 5.21 | 5.35 | 32924 | 1740.36 | 0.71% |
| 2024-03-26 | 5.24 | 5.27 | 0.02 | 0.38% | 5.20 | 5.33 | 27378 | 1439.51 | 0.59% |
| 2024-03-25 | 5.31 | 5.25 | -0.06 | -1.13% | 5.24 | 5.36 | 29156 | 1548.11 | 0.63% |
| 2024-03-22 | 5.41 | 5.31 | -0.11 | -2.03% | 5.30 | 5.43 | 34640 | 1850.64 | 0.75% |
| 2024-03-21 | 5.44 | 5.42 | -0.01 | -0.18% | 5.36 | 5.46 | 36966 | 2000.02 | 0.80% |
| 2024-03-20 | 5.40 | 5.43 | 0.03 | 0.56% | 5.36 | 5.44 | 37355 | 2020.82 | 0.80% |
| 2024-03-19 | 5.41 | 5.40 | 0.00 | 0.00% | 5.38 | 5.45 | 27222 | 1471.04 | 0.59% |
| 2024-03-18 | 5.36 | 5.40 | 0.04 | 0.75% | 5.35 | 5.43 | 30935 | 1666.80 | 0.67% |
| 2024-03-15 | 5.27 | 5.36 | 0.06 | 1.13% | 5.25 | 5.36 | 26159 | 1389.43 | 0.56% |
| 2024-03-14 | 5.32 | 5.30 | -0.02 | -0.38% | 5.25 | 5.36 | 24933 | 1322.92 | 0.54% |
| 2024-03-13 | 5.34 | 5.32 | 0.00 | 0.00% | 5.28 | 5.36 | 29703 | 1579.68 | 0.64% |
| 2024-03-12 | 5.27 | 5.32 | 0.06 | 1.14% | 5.23 | 5.33 | 32430 | 1713.82 | 0.70% |
| 2024-03-11 | 5.20 | 5.26 | 0.07 | 1.35% | 5.17 | 5.26 | 32908 | 1717.13 | 0.71% |
| 2024-03-08 | 5.20 | 5.19 | -0.01 | -0.19% | 5.14 | 5.22 | 20024 | 1035.25 | 0.43% |
| 2024-03-07 | 5.21 | 5.20 | 0.00 | 0.00% | 5.19 | 5.27 | 23599 | 1234.16 | 0.51% |
| 2024-03-06 | 5.13 | 5.20 | 0.05 | 0.97% | 5.11 | 5.22 | 24455 | 1267.68 | 0.53% |
| 2024-03-05 | 5.20 | 5.15 | -0.10 | -1.90% | 5.14 | 5.23 | 22913 | 1183.45 | 0.49% |
| 2024-03-04 | 5.26 | 5.25 | 0.00 | 0.00% | 5.15 | 5.26 | 35761 | 1859.74 | 0.77% |
| 2024-03-01 | 5.27 | 5.25 | -0.01 | -0.19% | 5.20 | 5.27 | 31105 | 1628.11 | 0.67% |
| 2024-02-29 | 5.16 | 5.26 | 0.06 | 1.15% | 5.05 | 5.27 | 61145 | 3176.82 | 1.32% |
| 2024-02-28 | 5.40 | 5.20 | -0.21 | -3.88% | 5.17 | 5.48 | 63114 | 3372.52 | 1.36% |
| 2024-02-27 | 5.30 | 5.41 | 0.10 | 1.88% | 5.26 | 5.42 | 41468 | 2218.73 | 0.89% |
| 2024-02-26 | 5.30 | 5.31 | 0.00 | 0.00% | 5.25 | 5.43 | 54757 | 2919.97 | 1.18% |
| 2024-02-23 | 5.25 | 5.31 | 0.08 | 1.53% | 5.17 | 5.32 | 38135 | 1999.82 | 0.82% |
| 2024-02-22 | 5.16 | 5.23 | 0.06 | 1.16% | 5.10 | 5.25 | 47421 | 2456.84 | 1.02% |
| 2024-02-21 | 5.06 | 5.17 | 0.09 | 1.77% | 5.02 | 5.25 | 61806 | 3201.15 | 1.33% |
| 2024-02-20 | 5.03 | 5.08 | 0.04 | 0.79% | 4.96 | 5.11 | 46086 | 2327.50 | 0.99% |
| 2024-02-19 | 5.06 | 5.04 | 0.05 | 1.00% | 4.98 | 5.15 | 72247 | 3655.14 | 1.56% |