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 | 5.57 | 5.68 | 0.10 | 1.79% | 5.53 | 5.69 | 168781 | 9490.55 | 0.89% |
| 2024-05-16 | 5.63 | 5.58 | -0.06 | -1.06% | 5.58 | 5.68 | 156552 | 8811.36 | 0.83% |
| 2024-05-15 | 5.71 | 5.64 | -0.09 | -1.57% | 5.63 | 5.75 | 171981 | 9755.84 | 0.91% |
| 2024-05-14 | 5.71 | 5.73 | -0.02 | -0.35% | 5.70 | 5.81 | 152072 | 8741.04 | 0.80% |
| 2024-05-13 | 5.81 | 5.75 | -0.12 | -2.04% | 5.73 | 5.83 | 250838 | 14480.11 | 1.33% |
| 2024-05-10 | 6.00 | 5.87 | 0.01 | 0.17% | 5.81 | 6.00 | 310605 | 18275.45 | 1.64% |
| 2024-05-09 | 5.77 | 5.86 | 0.10 | 1.74% | 5.76 | 5.89 | 238762 | 13958.58 | 1.26% |
| 2024-05-08 | 5.88 | 5.76 | -0.12 | -2.04% | 5.74 | 5.89 | 228514 | 13261.78 | 1.21% |
| 2024-05-07 | 5.90 | 5.88 | -0.05 | -0.84% | 5.85 | 5.94 | 239794 | 14116.37 | 1.27% |
| 2024-05-06 | 5.93 | 5.93 | 0.07 | 1.19% | 5.91 | 6.02 | 376419 | 22443.63 | 1.99% |
| 2024-04-30 | 5.93 | 5.86 | -0.07 | -1.18% | 5.82 | 5.94 | 251672 | 14777.85 | 1.33% |
| 2024-04-29 | 5.78 | 5.93 | 0.16 | 2.77% | 5.78 | 5.93 | 408573 | 24041.56 | 2.16% |
| 2024-04-26 | 5.63 | 5.77 | 0.16 | 2.85% | 5.59 | 5.80 | 401469 | 23025.26 | 2.12% |
| 2024-04-25 | 5.56 | 5.61 | 0.01 | 0.18% | 5.53 | 5.65 | 195467 | 10942.75 | 1.03% |
| 2024-04-24 | 5.50 | 5.60 | 0.10 | 1.82% | 5.45 | 5.64 | 234332 | 13000.14 | 1.24% |
| 2024-04-23 | 5.52 | 5.50 | -0.03 | -0.54% | 5.46 | 5.58 | 161554 | 8909.25 | 0.85% |
| 2024-04-22 | 5.49 | 5.53 | -0.03 | -0.54% | 5.44 | 5.61 | 215758 | 11929.26 | 1.14% |
| 2024-04-19 | 5.48 | 5.56 | -0.01 | -0.18% | 5.46 | 5.64 | 366011 | 20372.05 | 1.94% |
| 2024-04-18 | 5.75 | 5.57 | 0.10 | 1.83% | 5.54 | 5.81 | 494197 | 27792.89 | 2.61% |
| 2024-04-17 | 5.20 | 5.47 | 0.32 | 6.21% | 5.20 | 5.48 | 359284 | 19320.91 | 1.90% |
| 2024-04-16 | 5.47 | 5.15 | -0.43 | -7.71% | 5.14 | 5.55 | 440052 | 23302.02 | 2.33% |
| 2024-04-15 | 5.48 | 5.58 | 0.11 | 2.01% | 5.29 | 5.88 | 640234 | 35847.96 | 3.38% |
| 2024-04-12 | 5.57 | 5.47 | -0.14 | -2.50% | 5.46 | 5.63 | 165178 | 9118.22 | 0.87% |
| 2024-04-11 | 5.56 | 5.61 | 0.03 | 0.54% | 5.51 | 5.67 | 178869 | 10048.75 | 0.95% |
| 2024-04-10 | 5.68 | 5.58 | -0.14 | -2.45% | 5.52 | 5.72 | 204180 | 11406.70 | 1.08% |
| 2024-04-09 | 5.55 | 5.72 | 0.17 | 3.06% | 5.54 | 5.74 | 216775 | 12330.40 | 1.15% |
| 2024-04-08 | 5.71 | 5.55 | -0.15 | -2.63% | 5.55 | 5.74 | 193217 | 10843.31 | 1.02% |
| 2024-04-03 | 5.71 | 5.70 | -0.04 | -0.70% | 5.64 | 5.73 | 168796 | 9582.29 | 0.89% |
| 2024-04-02 | 5.77 | 5.74 | -0.03 | -0.52% | 5.64 | 5.79 | 187175 | 10692.69 | 0.99% |
| 2024-04-01 | 5.48 | 5.77 | 0.29 | 5.29% | 5.48 | 5.78 | 325127 | 18437.60 | 1.72% |
| 2024-03-29 | 5.48 | 5.48 | 0.02 | 0.37% | 5.40 | 5.52 | 145042 | 7907.72 | 0.77% |
| 2024-03-28 | 5.38 | 5.46 | 0.08 | 1.49% | 5.36 | 5.60 | 208676 | 11438.90 | 1.10% |
| 2024-03-27 | 5.65 | 5.38 | -0.27 | -4.78% | 5.37 | 5.66 | 233726 | 12858.46 | 1.24% |
| 2024-03-26 | 5.61 | 5.65 | 0.04 | 0.71% | 5.56 | 5.71 | 217861 | 12264.15 | 1.15% |
| 2024-03-25 | 5.72 | 5.61 | -0.13 | -2.26% | 5.61 | 5.78 | 221547 | 12617.64 | 1.17% |
| 2024-03-22 | 5.89 | 5.74 | -0.10 | -1.71% | 5.72 | 5.91 | 233652 | 13521.82 | 1.24% |
| 2024-03-21 | 5.88 | 5.84 | -0.05 | -0.85% | 5.81 | 5.93 | 236733 | 13876.93 | 1.25% |
| 2024-03-20 | 5.86 | 5.89 | 0.03 | 0.51% | 5.86 | 5.93 | 179393 | 10569.29 | 0.95% |
| 2024-03-19 | 5.91 | 5.86 | -0.05 | -0.85% | 5.86 | 5.95 | 214114 | 12643.53 | 1.13% |
| 2024-03-18 | 5.82 | 5.91 | 0.11 | 1.90% | 5.82 | 5.91 | 272558 | 15962.97 | 1.44% |
| 2024-03-15 | 5.72 | 5.80 | 0.06 | 1.05% | 5.69 | 5.80 | 183085 | 10547.15 | 0.97% |
| 2024-03-14 | 5.82 | 5.74 | -0.08 | -1.37% | 5.68 | 5.83 | 243945 | 14041.95 | 1.29% |
| 2024-03-13 | 5.76 | 5.82 | 0.06 | 1.04% | 5.72 | 5.82 | 254210 | 14687.82 | 1.34% |
| 2024-03-12 | 5.75 | 5.76 | 0.02 | 0.35% | 5.71 | 5.82 | 272707 | 15707.85 | 1.44% |
| 2024-03-11 | 5.61 | 5.74 | 0.16 | 2.87% | 5.58 | 5.75 | 314780 | 17903.64 | 1.66% |
| 2024-03-08 | 5.53 | 5.58 | 0.05 | 0.90% | 5.51 | 5.62 | 170496 | 9494.85 | 0.90% |
| 2024-03-07 | 5.66 | 5.53 | -0.13 | -2.30% | 5.53 | 5.70 | 275097 | 15421.83 | 1.45% |
| 2024-03-06 | 5.55 | 5.66 | 0.08 | 1.43% | 5.53 | 5.75 | 295287 | 16626.01 | 1.56% |
| 2024-03-05 | 5.64 | 5.58 | -0.10 | -1.76% | 5.55 | 5.68 | 283681 | 15888.50 | 1.50% |
| 2024-03-04 | 5.77 | 5.68 | -0.10 | -1.73% | 5.57 | 5.82 | 399994 | 22732.91 | 2.11% |
| 2024-03-01 | 5.60 | 5.78 | 0.18 | 3.21% | 5.59 | 5.95 | 673821 | 38835.44 | 3.56% |
| 2024-02-29 | 5.36 | 5.60 | 0.26 | 4.87% | 5.34 | 5.60 | 345101 | 19021.26 | 1.82% |
| 2024-02-28 | 5.70 | 5.34 | -0.33 | -5.82% | 5.34 | 5.83 | 496888 | 27931.30 | 2.63% |
| 2024-02-27 | 5.43 | 5.67 | 0.19 | 3.47% | 5.41 | 5.67 | 291509 | 16209.17 | 1.54% |
| 2024-02-26 | 5.44 | 5.48 | 0.08 | 1.48% | 5.37 | 5.56 | 311420 | 16990.99 | 1.65% |
| 2024-02-23 | 5.29 | 5.40 | 0.13 | 2.47% | 5.25 | 5.42 | 301278 | 16057.56 | 1.59% |
| 2024-02-22 | 5.20 | 5.27 | 0.06 | 1.15% | 5.19 | 5.30 | 202853 | 10661.24 | 1.07% |
| 2024-02-21 | 5.10 | 5.21 | 0.08 | 1.56% | 5.06 | 5.38 | 320216 | 16778.30 | 1.69% |
| 2024-02-20 | 5.18 | 5.13 | -0.04 | -0.77% | 5.06 | 5.18 | 195743 | 9994.11 | 1.03% |
| 2024-02-19 | 5.31 | 5.17 | -0.02 | -0.39% | 5.10 | 5.34 | 291300 | 15145.02 | 1.54% |