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 | 5.59 | 5.57 | 0.00 | 0.00% | 5.55 | 5.66 | 324149 | 18143.08 | 0.78% |
| 2024-05-15 | 5.78 | 5.57 | -0.18 | -3.13% | 5.57 | 5.82 | 589690 | 33303.61 | 1.43% |
| 2024-05-14 | 5.72 | 5.75 | 0.01 | 0.17% | 5.66 | 5.75 | 451198 | 25766.86 | 1.09% |
| 2024-05-13 | 5.68 | 5.74 | 0.03 | 0.53% | 5.62 | 5.76 | 439336 | 25029.05 | 1.06% |
| 2024-05-10 | 5.69 | 5.71 | 0.03 | 0.53% | 5.64 | 5.73 | 355969 | 20246.86 | 0.86% |
| 2024-05-09 | 5.65 | 5.68 | 0.05 | 0.89% | 5.65 | 5.74 | 340308 | 19385.17 | 0.82% |
| 2024-05-08 | 5.71 | 5.63 | -0.11 | -1.92% | 5.62 | 5.72 | 324361 | 18356.02 | 0.78% |
| 2024-05-07 | 5.75 | 5.74 | -0.02 | -0.35% | 5.68 | 5.78 | 499945 | 28620.24 | 1.21% |
| 2024-05-06 | 5.83 | 5.76 | 0.02 | 0.35% | 5.72 | 5.88 | 589706 | 34165.28 | 1.43% |
| 2024-04-30 | 5.86 | 5.74 | -0.18 | -3.04% | 5.71 | 5.90 | 878954 | 51031.99 | 2.13% |
| 2024-04-29 | 5.64 | 5.92 | 0.31 | 5.53% | 5.61 | 5.97 | 1576367 | 92012.07 | 3.81% |
| 2024-04-26 | 5.44 | 5.61 | 0.35 | 6.65% | 5.34 | 5.64 | 966834 | 52979.62 | 2.34% |
| 2024-04-25 | 5.27 | 5.26 | -0.03 | -0.57% | 5.25 | 5.32 | 189012 | 9974.80 | 0.46% |
| 2024-04-24 | 5.26 | 5.29 | 0.05 | 0.95% | 5.22 | 5.29 | 196610 | 10345.67 | 0.48% |
| 2024-04-23 | 5.27 | 5.24 | -0.03 | -0.57% | 5.23 | 5.31 | 171568 | 9039.31 | 0.42% |
| 2024-04-22 | 5.24 | 5.27 | 0.03 | 0.57% | 5.21 | 5.31 | 202245 | 10647.02 | 0.49% |
| 2024-04-19 | 5.25 | 5.24 | -0.05 | -0.95% | 5.23 | 5.32 | 220401 | 11620.40 | 0.53% |
| 2024-04-18 | 5.25 | 5.29 | 0.03 | 0.57% | 5.22 | 5.35 | 357191 | 18905.76 | 0.86% |
| 2024-04-17 | 5.10 | 5.26 | 0.19 | 3.75% | 5.10 | 5.26 | 339219 | 17596.70 | 0.82% |
| 2024-04-16 | 5.24 | 5.07 | -0.20 | -3.80% | 5.03 | 5.29 | 395584 | 20473.68 | 0.96% |
| 2024-04-15 | 5.18 | 5.27 | 0.10 | 1.93% | 5.10 | 5.36 | 439124 | 23067.06 | 1.06% |
| 2024-04-12 | 5.25 | 5.17 | -0.08 | -1.52% | 5.16 | 5.27 | 254900 | 13251.55 | 0.62% |
| 2024-04-11 | 5.24 | 5.25 | 0.01 | 0.19% | 5.23 | 5.30 | 222501 | 11721.91 | 0.54% |
| 2024-04-10 | 5.37 | 5.24 | -0.14 | -2.60% | 5.23 | 5.37 | 269500 | 14255.34 | 0.65% |
| 2024-04-09 | 5.38 | 5.38 | 0.02 | 0.37% | 5.35 | 5.40 | 203926 | 10959.58 | 0.49% |
| 2024-04-08 | 5.44 | 5.36 | -0.09 | -1.65% | 5.35 | 5.45 | 260996 | 14096.87 | 0.63% |
| 2024-04-03 | 5.47 | 5.45 | -0.03 | -0.55% | 5.44 | 5.49 | 201835 | 11019.51 | 0.49% |
| 2024-04-02 | 5.50 | 5.48 | -0.02 | -0.36% | 5.46 | 5.55 | 250867 | 13770.81 | 0.61% |
| 2024-04-01 | 5.45 | 5.50 | 0.11 | 2.04% | 5.45 | 5.50 | 305263 | 16733.63 | 0.74% |
| 2024-03-29 | 5.35 | 5.39 | 0.04 | 0.75% | 5.32 | 5.39 | 245441 | 13160.15 | 0.59% |
| 2024-03-28 | 5.35 | 5.35 | 0.02 | 0.38% | 5.32 | 5.43 | 284010 | 15249.66 | 0.69% |
| 2024-03-27 | 5.44 | 5.33 | -0.13 | -2.38% | 5.31 | 5.45 | 273229 | 14713.99 | 0.66% |
| 2024-03-26 | 5.44 | 5.46 | 0.00 | 0.00% | 5.42 | 5.48 | 267359 | 14564.45 | 0.65% |
| 2024-03-25 | 5.56 | 5.46 | -0.15 | -2.67% | 5.44 | 5.59 | 389012 | 21476.64 | 0.94% |
| 2024-03-22 | 5.71 | 5.61 | -0.11 | -1.92% | 5.59 | 5.72 | 351546 | 19846.34 | 0.85% |
| 2024-03-21 | 5.71 | 5.72 | 0.02 | 0.35% | 5.70 | 5.78 | 379978 | 21792.66 | 0.92% |
| 2024-03-20 | 5.66 | 5.70 | 0.03 | 0.53% | 5.65 | 5.72 | 310913 | 17680.06 | 0.75% |
| 2024-03-19 | 5.74 | 5.67 | -0.11 | -1.90% | 5.67 | 5.77 | 366832 | 20950.45 | 0.89% |
| 2024-03-18 | 5.66 | 5.78 | 0.14 | 2.48% | 5.66 | 5.82 | 672838 | 38656.14 | 1.63% |
| 2024-03-15 | 5.60 | 5.64 | 0.07 | 1.26% | 5.55 | 5.65 | 334414 | 18710.05 | 0.81% |
| 2024-03-14 | 5.61 | 5.57 | -0.06 | -1.07% | 5.54 | 5.65 | 297949 | 16667.06 | 0.72% |
| 2024-03-13 | 5.69 | 5.63 | -0.06 | -1.05% | 5.61 | 5.69 | 323838 | 18282.87 | 0.78% |
| 2024-03-12 | 5.69 | 5.69 | 0.01 | 0.18% | 5.65 | 5.73 | 403041 | 22924.92 | 0.98% |
| 2024-03-11 | 5.58 | 5.68 | 0.09 | 1.61% | 5.57 | 5.69 | 391154 | 22067.42 | 0.95% |
| 2024-03-08 | 5.57 | 5.59 | 0.02 | 0.36% | 5.54 | 5.61 | 268995 | 14982.15 | 0.65% |
| 2024-03-07 | 5.61 | 5.57 | -0.03 | -0.54% | 5.56 | 5.66 | 395351 | 22153.52 | 0.96% |
| 2024-03-06 | 5.63 | 5.60 | -0.02 | -0.36% | 5.57 | 5.68 | 373075 | 20972.66 | 0.90% |
| 2024-03-05 | 5.66 | 5.62 | -0.06 | -1.06% | 5.60 | 5.68 | 352693 | 19852.95 | 0.85% |
| 2024-03-04 | 5.77 | 5.68 | -0.09 | -1.56% | 5.65 | 5.77 | 419642 | 23842.70 | 1.02% |
| 2024-03-01 | 5.75 | 5.77 | 0.04 | 0.70% | 5.68 | 5.79 | 584057 | 33540.37 | 1.41% |
| 2024-02-29 | 5.55 | 5.73 | 0.12 | 2.14% | 5.53 | 5.74 | 664077 | 37623.36 | 1.61% |
| 2024-02-28 | 5.75 | 5.61 | -0.09 | -1.58% | 5.61 | 5.84 | 992385 | 57117.64 | 2.40% |
| 2024-02-27 | 5.57 | 5.70 | 0.12 | 2.15% | 5.56 | 5.71 | 497691 | 28027.35 | 1.20% |
| 2024-02-26 | 5.64 | 5.58 | -0.05 | -0.89% | 5.56 | 5.65 | 411990 | 23086.41 | 1.00% |
| 2024-02-23 | 5.60 | 5.63 | 0.04 | 0.72% | 5.55 | 5.64 | 491960 | 27551.99 | 1.19% |
| 2024-02-22 | 5.53 | 5.59 | 0.04 | 0.72% | 5.51 | 5.63 | 413364 | 23028.92 | 1.00% |
| 2024-02-21 | 5.52 | 5.55 | -0.01 | -0.18% | 5.48 | 5.70 | 693329 | 38847.43 | 1.68% |
| 2024-02-20 | 5.47 | 5.56 | 0.06 | 1.09% | 5.43 | 5.62 | 510167 | 28239.88 | 1.23% |
| 2024-02-19 | 5.58 | 5.50 | -0.08 | -1.43% | 5.41 | 5.58 | 533773 | 29306.27 | 1.29% |
| 2024-02-08 | 5.60 | 5.58 | 0.01 | 0.18% | 5.56 | 5.73 | 854687 | 48311.81 | 2.07% |
| 2024-02-07 | 5.28 | 5.57 | 0.25 | 4.70% | 5.28 | 5.57 | 967485 | 52957.71 | 2.34% |