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 | 5.29 | 5.32 | 0.02 | 0.38% | 5.26 | 5.33 | 75288 | 3986.30 | 0.98% |
| 2024-05-16 | 5.29 | 5.30 | 0.02 | 0.38% | 5.27 | 5.35 | 66714 | 3539.93 | 0.87% |
| 2024-05-15 | 5.36 | 5.28 | -0.11 | -2.04% | 5.28 | 5.37 | 78005 | 4144.68 | 1.02% |
| 2024-05-14 | 5.28 | 5.39 | 0.10 | 1.89% | 5.27 | 5.41 | 96541 | 5179.28 | 1.26% |
| 2024-05-13 | 5.40 | 5.29 | -0.16 | -2.94% | 5.28 | 5.42 | 104927 | 5580.67 | 1.37% |
| 2024-05-10 | 5.51 | 5.45 | -0.08 | -1.45% | 5.41 | 5.54 | 119602 | 6511.57 | 1.56% |
| 2024-05-09 | 5.45 | 5.53 | 0.03 | 0.55% | 5.41 | 5.54 | 141752 | 7799.90 | 1.85% |
| 2024-05-08 | 5.55 | 5.50 | -0.03 | -0.54% | 5.49 | 5.67 | 245689 | 13689.28 | 3.20% |
| 2024-05-07 | 5.50 | 5.53 | -0.02 | -0.36% | 5.44 | 5.56 | 153290 | 8424.97 | 2.00% |
| 2024-05-06 | 5.35 | 5.55 | 0.26 | 4.91% | 5.35 | 5.66 | 250968 | 13875.86 | 3.27% |
| 2024-04-30 | 5.49 | 5.29 | -0.17 | -3.11% | 5.28 | 5.55 | 164939 | 8859.48 | 2.15% |
| 2024-04-29 | 5.33 | 5.46 | 0.16 | 3.02% | 5.31 | 5.46 | 180287 | 9774.06 | 2.35% |
| 2024-04-26 | 5.19 | 5.30 | 0.09 | 1.73% | 5.19 | 5.34 | 138424 | 7333.63 | 1.80% |
| 2024-04-25 | 5.28 | 5.21 | -0.10 | -1.88% | 5.19 | 5.31 | 122312 | 6407.74 | 1.59% |
| 2024-04-24 | 5.18 | 5.31 | 0.13 | 2.51% | 5.17 | 5.42 | 141980 | 7496.93 | 1.85% |
| 2024-04-23 | 5.22 | 5.18 | -0.06 | -1.15% | 5.16 | 5.29 | 115886 | 6051.91 | 1.51% |
| 2024-04-22 | 5.45 | 5.24 | -0.26 | -4.73% | 5.22 | 5.47 | 199481 | 10576.57 | 2.60% |
| 2024-04-19 | 5.44 | 5.50 | 0.01 | 0.18% | 5.42 | 5.62 | 241265 | 13329.56 | 3.14% |
| 2024-04-18 | 5.56 | 5.49 | -0.15 | -2.66% | 5.49 | 5.66 | 312429 | 17397.21 | 4.07% |
| 2024-04-17 | 5.21 | 5.64 | 0.29 | 5.42% | 5.10 | 5.69 | 437230 | 23913.70 | 5.70% |
| 2024-04-16 | 5.10 | 5.35 | 0.18 | 3.48% | 5.01 | 5.53 | 405267 | 21522.13 | 5.28% |
| 2024-04-15 | 5.26 | 5.17 | 0.00 | 0.00% | 4.96 | 5.44 | 221841 | 11612.23 | 2.89% |
| 2024-04-12 | 5.23 | 5.17 | -0.06 | -1.15% | 5.16 | 5.28 | 77580 | 4052.94 | 1.01% |
| 2024-04-11 | 5.21 | 5.23 | 0.00 | 0.00% | 5.14 | 5.33 | 80940 | 4249.24 | 1.05% |
| 2024-04-10 | 5.40 | 5.23 | -0.17 | -3.15% | 5.16 | 5.42 | 104908 | 5527.28 | 1.37% |
| 2024-04-09 | 5.38 | 5.40 | 0.00 | 0.00% | 5.33 | 5.48 | 80207 | 4324.29 | 1.05% |
| 2024-04-08 | 5.51 | 5.40 | -0.12 | -2.17% | 5.38 | 5.55 | 97354 | 5312.82 | 1.27% |
| 2024-04-03 | 5.57 | 5.52 | -0.06 | -1.08% | 5.46 | 5.57 | 88445 | 4875.34 | 1.15% |
| 2024-04-02 | 5.60 | 5.58 | -0.02 | -0.36% | 5.54 | 5.64 | 101679 | 5672.52 | 1.32% |
| 2024-04-01 | 5.55 | 5.60 | 0.07 | 1.27% | 5.50 | 5.63 | 109057 | 6089.30 | 1.42% |
| 2024-03-29 | 5.36 | 5.53 | 0.17 | 3.17% | 5.35 | 5.57 | 147025 | 8037.13 | 1.92% |
| 2024-03-28 | 5.12 | 5.36 | 0.25 | 4.89% | 5.12 | 5.39 | 158314 | 8397.26 | 2.06% |
| 2024-03-27 | 5.35 | 5.11 | -0.24 | -4.49% | 5.10 | 5.38 | 127057 | 6617.84 | 1.66% |
| 2024-03-26 | 5.36 | 5.35 | -0.02 | -0.37% | 5.27 | 5.42 | 106223 | 5682.21 | 1.38% |
| 2024-03-25 | 5.57 | 5.37 | -0.22 | -3.94% | 5.37 | 5.61 | 134120 | 7361.59 | 1.75% |
| 2024-03-22 | 5.71 | 5.59 | -0.15 | -2.61% | 5.55 | 5.72 | 152334 | 8559.65 | 1.99% |
| 2024-03-21 | 5.75 | 5.74 | -0.01 | -0.17% | 5.61 | 5.76 | 155345 | 8856.63 | 2.02% |
| 2024-03-20 | 5.66 | 5.75 | 0.04 | 0.70% | 5.65 | 5.79 | 167032 | 9553.14 | 2.18% |
| 2024-03-19 | 5.68 | 5.71 | -0.01 | -0.17% | 5.63 | 5.77 | 188138 | 10705.27 | 2.45% |
| 2024-03-18 | 5.62 | 5.72 | 0.14 | 2.51% | 5.61 | 5.76 | 208877 | 11894.40 | 2.72% |
| 2024-03-15 | 5.51 | 5.58 | 0.09 | 1.64% | 5.43 | 5.58 | 162169 | 8959.78 | 2.11% |
| 2024-03-14 | 5.51 | 5.49 | -0.04 | -0.72% | 5.41 | 5.58 | 153750 | 8482.03 | 2.00% |
| 2024-03-13 | 5.58 | 5.53 | -0.01 | -0.18% | 5.50 | 5.64 | 182254 | 10116.74 | 2.37% |
| 2024-03-12 | 5.44 | 5.54 | 0.11 | 2.03% | 5.44 | 5.62 | 227205 | 12543.43 | 2.96% |
| 2024-03-11 | 5.38 | 5.43 | 0.04 | 0.74% | 5.36 | 5.44 | 142312 | 7692.94 | 1.85% |
| 2024-03-08 | 5.43 | 5.39 | -0.06 | -1.10% | 5.34 | 5.45 | 174724 | 9412.11 | 2.28% |
| 2024-03-07 | 5.43 | 5.45 | -0.03 | -0.55% | 5.40 | 5.73 | 308052 | 17023.43 | 4.01% |
| 2024-03-06 | 5.52 | 5.48 | -0.20 | -3.52% | 5.36 | 5.55 | 357697 | 19485.70 | 4.66% |
| 2024-03-05 | 5.32 | 5.68 | 0.30 | 5.58% | 5.23 | 5.82 | 345854 | 19096.01 | 4.51% |
| 2024-03-04 | 5.46 | 5.38 | -0.06 | -1.10% | 5.27 | 5.47 | 135522 | 7266.03 | 1.77% |
| 2024-03-01 | 5.42 | 5.44 | 0.04 | 0.74% | 5.35 | 5.50 | 173847 | 9418.00 | 2.27% |
| 2024-02-29 | 5.15 | 5.40 | 0.18 | 3.45% | 5.13 | 5.43 | 205304 | 10972.98 | 2.68% |
| 2024-02-28 | 5.56 | 5.22 | -0.40 | -7.12% | 5.20 | 5.64 | 340774 | 18652.35 | 4.44% |
| 2024-02-27 | 5.47 | 5.62 | 0.18 | 3.31% | 5.42 | 5.63 | 258103 | 14345.99 | 3.36% |
| 2024-02-26 | 5.52 | 5.44 | -0.11 | -1.98% | 5.35 | 5.57 | 298482 | 16253.44 | 3.89% |
| 2024-02-23 | 5.19 | 5.55 | 0.33 | 6.32% | 5.15 | 5.63 | 363644 | 19422.82 | 4.74% |
| 2024-02-22 | 5.12 | 5.22 | 0.13 | 2.55% | 5.11 | 5.29 | 226896 | 11796.86 | 2.96% |
| 2024-02-21 | 4.91 | 5.09 | 0.13 | 2.62% | 4.86 | 5.36 | 295260 | 15162.18 | 3.85% |
| 2024-02-20 | 4.93 | 4.96 | -0.02 | -0.40% | 4.86 | 4.99 | 164573 | 8107.11 | 2.14% |
| 2024-02-19 | 4.89 | 4.98 | 0.10 | 2.05% | 4.77 | 5.09 | 255422 | 12627.66 | 3.33% |
| 2024-02-08 | 4.47 | 4.88 | 0.44 | 9.91% | 4.31 | 4.89 | 355890 | 16317.25 | 4.64% |