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 | 5.45 | 5.64 | 0.17 | 3.11% | 5.41 | 5.64 | 188679 | 10484.03 | 2.12% |
| 2024-05-16 | 5.32 | 5.47 | 0.15 | 2.82% | 5.32 | 5.54 | 195424 | 10680.87 | 2.20% |
| 2024-05-15 | 5.32 | 5.32 | -0.02 | -0.37% | 5.27 | 5.42 | 116304 | 6231.86 | 1.31% |
| 2024-05-14 | 5.30 | 5.34 | 0.06 | 1.14% | 5.29 | 5.44 | 158048 | 8459.43 | 1.78% |
| 2024-05-13 | 5.43 | 5.28 | -0.18 | -3.30% | 5.26 | 5.43 | 188989 | 10083.10 | 2.13% |
| 2024-05-10 | 5.60 | 5.46 | -0.13 | -2.33% | 5.42 | 5.62 | 181197 | 9915.06 | 2.04% |
| 2024-05-09 | 5.55 | 5.59 | 0.04 | 0.72% | 5.55 | 5.66 | 138497 | 7773.65 | 1.56% |
| 2024-05-08 | 5.67 | 5.55 | -0.16 | -2.80% | 5.53 | 5.69 | 155063 | 8665.06 | 1.75% |
| 2024-05-07 | 5.71 | 5.71 | 0.00 | 0.00% | 5.62 | 5.73 | 149293 | 8485.24 | 1.68% |
| 2024-05-06 | 5.76 | 5.71 | 0.04 | 0.71% | 5.69 | 5.79 | 171837 | 9841.77 | 1.93% |
| 2024-04-30 | 5.72 | 5.67 | -0.05 | -0.87% | 5.57 | 5.75 | 212188 | 12011.20 | 2.39% |
| 2024-04-29 | 5.56 | 5.72 | 0.17 | 3.06% | 5.55 | 5.73 | 217481 | 12354.52 | 2.45% |
| 2024-04-26 | 5.36 | 5.55 | 0.14 | 2.59% | 5.36 | 5.58 | 238490 | 13127.50 | 2.68% |
| 2024-04-25 | 5.37 | 5.41 | 0.00 | 0.00% | 5.33 | 5.53 | 216130 | 11725.47 | 2.43% |
| 2024-04-24 | 5.25 | 5.41 | 0.15 | 2.85% | 5.22 | 5.41 | 176515 | 9411.12 | 1.99% |
| 2024-04-23 | 5.16 | 5.26 | 0.10 | 1.94% | 5.13 | 5.29 | 174295 | 9107.87 | 1.96% |
| 2024-04-22 | 5.12 | 5.16 | -0.23 | -4.27% | 5.08 | 5.34 | 307722 | 15963.96 | 3.46% |
| 2024-04-19 | 5.39 | 5.39 | -0.06 | -1.10% | 5.33 | 5.46 | 188378 | 10140.53 | 2.12% |
| 2024-04-18 | 5.54 | 5.45 | -0.10 | -1.80% | 5.39 | 5.61 | 241524 | 13280.28 | 2.72% |
| 2024-04-17 | 5.27 | 5.55 | 0.39 | 7.56% | 5.26 | 5.55 | 252468 | 13771.62 | 2.84% |
| 2024-04-16 | 5.53 | 5.16 | -0.37 | -6.69% | 5.15 | 5.56 | 299115 | 15804.44 | 3.37% |
| 2024-04-15 | 5.68 | 5.53 | -0.18 | -3.15% | 5.36 | 5.75 | 274891 | 15230.60 | 3.09% |
| 2024-04-12 | 5.81 | 5.71 | -0.10 | -1.72% | 5.69 | 5.91 | 227116 | 13141.97 | 2.56% |
| 2024-04-11 | 5.81 | 5.81 | -0.05 | -0.85% | 5.79 | 5.95 | 202687 | 11913.74 | 2.28% |
| 2024-04-10 | 6.04 | 5.86 | -0.21 | -3.46% | 5.78 | 6.04 | 269011 | 15810.03 | 3.03% |
| 2024-04-09 | 6.01 | 6.07 | 0.02 | 0.33% | 5.95 | 6.17 | 244709 | 14754.53 | 2.75% |
| 2024-04-08 | 6.30 | 6.05 | -0.34 | -5.32% | 6.04 | 6.30 | 337319 | 20747.80 | 3.80% |
| 2024-04-03 | 6.59 | 6.39 | -0.21 | -3.18% | 6.35 | 6.60 | 323953 | 20805.97 | 3.65% |
| 2024-04-02 | 6.65 | 6.60 | -0.04 | -0.60% | 6.37 | 6.67 | 492272 | 32048.62 | 5.54% |
| 2024-04-01 | 6.64 | 6.64 | 0.15 | 2.31% | 6.50 | 6.75 | 597939 | 39566.81 | 6.73% |
| 2024-03-29 | 6.38 | 6.49 | 0.20 | 3.18% | 6.28 | 6.55 | 733047 | 47152.55 | 8.25% |
| 2024-03-28 | 5.71 | 6.29 | 0.63 | 11.13% | 5.70 | 6.49 | 698454 | 43040.39 | 7.86% |
| 2024-03-27 | 6.00 | 5.66 | -0.33 | -5.51% | 5.65 | 6.02 | 313348 | 18194.12 | 3.53% |
| 2024-03-26 | 6.13 | 5.99 | -0.15 | -2.44% | 5.88 | 6.19 | 335422 | 20232.82 | 3.78% |
| 2024-03-25 | 6.43 | 6.14 | -0.31 | -4.81% | 6.12 | 6.47 | 348112 | 21960.82 | 3.92% |
| 2024-03-22 | 6.63 | 6.45 | -0.20 | -3.01% | 6.40 | 6.70 | 387574 | 25242.22 | 4.36% |
| 2024-03-21 | 6.72 | 6.65 | -0.03 | -0.45% | 6.59 | 6.75 | 347500 | 23207.52 | 3.91% |
| 2024-03-20 | 6.55 | 6.68 | 0.09 | 1.37% | 6.52 | 6.68 | 352130 | 23262.00 | 3.96% |
| 2024-03-19 | 6.66 | 6.59 | -0.05 | -0.75% | 6.59 | 6.78 | 465541 | 31058.73 | 5.24% |
| 2024-03-18 | 6.55 | 6.64 | 0.10 | 1.53% | 6.50 | 6.64 | 436442 | 28722.78 | 4.91% |
| 2024-03-15 | 6.48 | 6.54 | 0.04 | 0.62% | 6.36 | 6.55 | 327071 | 21089.23 | 3.68% |
| 2024-03-14 | 6.52 | 6.50 | -0.07 | -1.07% | 6.39 | 6.62 | 358617 | 23335.06 | 4.04% |
| 2024-03-13 | 6.54 | 6.57 | 0.04 | 0.61% | 6.44 | 6.70 | 461067 | 30373.67 | 5.19% |
| 2024-03-12 | 6.44 | 6.53 | 0.10 | 1.56% | 6.41 | 6.58 | 339072 | 22010.72 | 3.82% |
| 2024-03-11 | 6.53 | 6.43 | -0.06 | -0.92% | 6.33 | 6.55 | 379642 | 24239.77 | 4.27% |
| 2024-03-08 | 6.44 | 6.49 | 0.05 | 0.78% | 6.40 | 6.54 | 259834 | 16829.32 | 2.93% |
| 2024-03-07 | 6.57 | 6.44 | -0.11 | -1.68% | 6.42 | 6.76 | 317841 | 20934.14 | 3.58% |
| 2024-03-06 | 6.54 | 6.55 | -0.01 | -0.15% | 6.35 | 6.63 | 294122 | 19133.23 | 3.31% |
| 2024-03-05 | 6.65 | 6.56 | -0.15 | -2.24% | 6.49 | 6.74 | 384858 | 25466.91 | 4.33% |
| 2024-03-04 | 6.76 | 6.71 | -0.01 | -0.15% | 6.54 | 6.76 | 323552 | 21536.85 | 3.64% |
| 2024-03-01 | 6.58 | 6.72 | 0.19 | 2.91% | 6.48 | 6.75 | 419831 | 27907.29 | 4.73% |
| 2024-02-29 | 6.21 | 6.53 | 0.30 | 4.82% | 6.18 | 6.59 | 408765 | 26363.20 | 4.60% |
| 2024-02-28 | 6.89 | 6.23 | -0.71 | -10.23% | 6.21 | 6.97 | 748416 | 49640.47 | 8.43% |
| 2024-02-27 | 6.85 | 6.94 | -0.02 | -0.29% | 6.68 | 6.95 | 551371 | 37633.37 | 6.21% |
| 2024-02-26 | 6.64 | 6.96 | 0.34 | 5.14% | 6.45 | 7.13 | 801040 | 54255.29 | 9.02% |
| 2024-02-23 | 6.18 | 6.62 | 0.51 | 8.35% | 6.05 | 6.65 | 692199 | 44125.99 | 7.79% |
| 2024-02-22 | 6.05 | 6.11 | 0.05 | 0.83% | 6.01 | 6.14 | 285642 | 17368.81 | 3.22% |
| 2024-02-21 | 5.95 | 6.06 | 0.03 | 0.50% | 5.91 | 6.25 | 339183 | 20730.93 | 3.82% |
| 2024-02-20 | 6.05 | 6.03 | -0.07 | -1.15% | 5.90 | 6.07 | 306958 | 18359.17 | 3.46% |
| 2024-02-19 | 6.27 | 6.10 | -0.08 | -1.29% | 5.93 | 6.32 | 459770 | 27937.30 | 5.18% |