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 | 5.59 | 5.72 | 0.13 | 2.33% | 5.56 | 5.73 | 600774 | 34023.10 | 0.47% |
| 2024-05-16 | 5.64 | 5.59 | -0.03 | -0.53% | 5.58 | 5.65 | 366796 | 20581.48 | 0.29% |
| 2024-05-15 | 5.65 | 5.62 | -0.04 | -0.71% | 5.61 | 5.67 | 249416 | 14066.75 | 0.20% |
| 2024-05-14 | 5.63 | 5.66 | 0.02 | 0.35% | 5.60 | 5.67 | 326094 | 18385.14 | 0.26% |
| 2024-05-13 | 5.65 | 5.64 | -0.02 | -0.35% | 5.60 | 5.67 | 309339 | 17434.83 | 0.24% |
| 2024-05-10 | 5.68 | 5.66 | -0.02 | -0.35% | 5.61 | 5.70 | 354540 | 20029.38 | 0.28% |
| 2024-05-09 | 5.62 | 5.68 | 0.08 | 1.43% | 5.60 | 5.69 | 467801 | 26474.19 | 0.37% |
| 2024-05-08 | 5.63 | 5.60 | -0.04 | -0.71% | 5.59 | 5.67 | 323681 | 18185.04 | 0.26% |
| 2024-05-07 | 5.70 | 5.64 | -0.06 | -1.05% | 5.61 | 5.70 | 439865 | 24845.05 | 0.35% |
| 2024-05-06 | 5.75 | 5.70 | 0.03 | 0.53% | 5.69 | 5.76 | 546785 | 31280.12 | 0.43% |
| 2024-04-30 | 5.72 | 5.67 | 0.01 | 0.18% | 5.63 | 5.74 | 438196 | 24857.51 | 0.35% |
| 2024-04-29 | 5.67 | 5.66 | -0.06 | -1.05% | 5.56 | 5.67 | 573454 | 32298.27 | 0.45% |
| 2024-04-26 | 5.66 | 5.72 | 0.07 | 1.24% | 5.62 | 5.73 | 488177 | 27732.70 | 0.39% |
| 2024-04-25 | 5.55 | 5.65 | 0.08 | 1.44% | 5.53 | 5.67 | 420398 | 23652.64 | 0.33% |
| 2024-04-24 | 5.54 | 5.57 | 0.03 | 0.54% | 5.51 | 5.57 | 205613 | 11405.85 | 0.16% |
| 2024-04-23 | 5.52 | 5.54 | -0.01 | -0.18% | 5.51 | 5.56 | 288934 | 16009.87 | 0.23% |
| 2024-04-22 | 5.48 | 5.55 | 0.08 | 1.46% | 5.46 | 5.56 | 308143 | 17020.07 | 0.24% |
| 2024-04-19 | 5.57 | 5.47 | -0.12 | -2.15% | 5.45 | 5.57 | 381785 | 20992.38 | 0.30% |
| 2024-04-18 | 5.51 | 5.59 | 0.08 | 1.45% | 5.51 | 5.62 | 501230 | 27950.88 | 0.40% |
| 2024-04-17 | 5.46 | 5.51 | 0.08 | 1.47% | 5.43 | 5.51 | 385190 | 21049.08 | 0.30% |
| 2024-04-16 | 5.53 | 5.43 | -0.11 | -1.99% | 5.42 | 5.53 | 434490 | 23770.92 | 0.34% |
| 2024-04-15 | 5.49 | 5.54 | 0.06 | 1.09% | 5.41 | 5.59 | 371398 | 20454.09 | 0.29% |
| 2024-04-12 | 5.58 | 5.48 | -0.10 | -1.79% | 5.47 | 5.60 | 415960 | 22955.57 | 0.33% |
| 2024-04-11 | 5.61 | 5.58 | -0.07 | -1.24% | 5.55 | 5.61 | 293442 | 16374.60 | 0.23% |
| 2024-04-10 | 5.63 | 5.65 | 0.03 | 0.53% | 5.57 | 5.66 | 314900 | 17723.21 | 0.25% |
| 2024-04-09 | 5.58 | 5.62 | 0.03 | 0.54% | 5.56 | 5.63 | 317191 | 17749.95 | 0.25% |
| 2024-04-08 | 5.62 | 5.59 | -0.05 | -0.89% | 5.57 | 5.64 | 257417 | 14423.23 | 0.20% |
| 2024-04-03 | 5.68 | 5.64 | -0.05 | -0.88% | 5.61 | 5.70 | 317019 | 17875.82 | 0.25% |
| 2024-04-02 | 5.73 | 5.69 | -0.04 | -0.70% | 5.67 | 5.77 | 361425 | 20606.42 | 0.29% |
| 2024-04-01 | 5.60 | 5.73 | 0.14 | 2.50% | 5.58 | 5.74 | 555479 | 31581.84 | 0.44% |
| 2024-03-29 | 5.59 | 5.59 | -0.01 | -0.18% | 5.53 | 5.59 | 268082 | 14885.37 | 0.21% |
| 2024-03-28 | 5.60 | 5.60 | -0.01 | -0.18% | 5.54 | 5.63 | 460836 | 25717.90 | 0.36% |
| 2024-03-27 | 5.63 | 5.61 | -0.03 | -0.53% | 5.60 | 5.67 | 215004 | 12101.30 | 0.17% |
| 2024-03-26 | 5.62 | 5.64 | 0.01 | 0.18% | 5.60 | 5.66 | 264274 | 14866.07 | 0.21% |
| 2024-03-25 | 5.66 | 5.63 | -0.04 | -0.71% | 5.58 | 5.70 | 326478 | 18403.77 | 0.26% |
| 2024-03-22 | 5.77 | 5.67 | -0.11 | -1.90% | 5.66 | 5.78 | 426795 | 24306.25 | 0.34% |
| 2024-03-21 | 5.80 | 5.78 | -0.04 | -0.69% | 5.77 | 5.88 | 327902 | 19034.13 | 0.26% |
| 2024-03-20 | 5.74 | 5.82 | 0.08 | 1.39% | 5.72 | 5.82 | 447129 | 25856.02 | 0.35% |
| 2024-03-19 | 5.79 | 5.74 | -0.06 | -1.03% | 5.73 | 5.79 | 357081 | 20565.14 | 0.28% |
| 2024-03-18 | 5.80 | 5.80 | 0.02 | 0.35% | 5.73 | 5.89 | 640468 | 37103.05 | 0.51% |
| 2024-03-15 | 5.69 | 5.78 | 0.07 | 1.23% | 5.68 | 5.78 | 460095 | 26452.27 | 0.36% |
| 2024-03-14 | 5.68 | 5.71 | 0.00 | 0.00% | 5.65 | 5.78 | 422678 | 24219.17 | 0.33% |
| 2024-03-13 | 5.80 | 5.71 | -0.10 | -1.72% | 5.67 | 5.81 | 538892 | 30794.41 | 0.43% |
| 2024-03-12 | 5.71 | 5.81 | 0.10 | 1.75% | 5.69 | 5.81 | 666224 | 38387.52 | 0.53% |
| 2024-03-11 | 5.61 | 5.71 | 0.09 | 1.60% | 5.61 | 5.72 | 456877 | 25965.63 | 0.36% |
| 2024-03-08 | 5.61 | 5.62 | -0.01 | -0.18% | 5.56 | 5.64 | 288382 | 16130.41 | 0.23% |
| 2024-03-07 | 5.67 | 5.63 | -0.03 | -0.53% | 5.60 | 5.69 | 339491 | 19172.14 | 0.27% |
| 2024-03-06 | 5.69 | 5.66 | -0.03 | -0.53% | 5.63 | 5.72 | 360262 | 20419.63 | 0.28% |
| 2024-03-05 | 5.64 | 5.69 | 0.03 | 0.53% | 5.63 | 5.71 | 437187 | 24807.06 | 0.34% |
| 2024-03-04 | 5.69 | 5.66 | -0.05 | -0.88% | 5.61 | 5.73 | 552287 | 31217.85 | 0.44% |
| 2024-03-01 | 5.88 | 5.71 | -0.21 | -3.55% | 5.68 | 5.91 | 1005441 | 57738.82 | 0.79% |
| 2024-02-29 | 5.85 | 5.92 | 0.03 | 0.51% | 5.85 | 5.93 | 395708 | 23294.10 | 0.31% |
| 2024-02-28 | 5.96 | 5.89 | -0.08 | -1.34% | 5.88 | 6.01 | 379189 | 22519.20 | 0.30% |
| 2024-02-27 | 5.88 | 5.97 | 0.07 | 1.19% | 5.87 | 6.03 | 394215 | 23509.36 | 0.31% |
| 2024-02-26 | 5.91 | 5.90 | -0.04 | -0.67% | 5.89 | 5.98 | 328062 | 19457.44 | 0.26% |
| 2024-02-23 | 6.10 | 5.94 | -0.15 | -2.46% | 5.94 | 6.11 | 546088 | 32681.55 | 0.43% |
| 2024-02-22 | 5.96 | 6.09 | 0.11 | 1.84% | 5.95 | 6.11 | 451316 | 27321.55 | 0.36% |
| 2024-02-21 | 5.85 | 5.98 | 0.11 | 1.87% | 5.81 | 6.10 | 628358 | 37680.79 | 0.50% |
| 2024-02-20 | 5.83 | 5.87 | 0.03 | 0.51% | 5.73 | 5.92 | 402184 | 23434.52 | 0.32% |
| 2024-02-19 | 5.82 | 5.84 | 0.06 | 1.04% | 5.76 | 5.97 | 624967 | 36658.52 | 0.49% |
| 2024-02-08 | 5.71 | 5.78 | 0.07 | 1.23% | 5.65 | 5.78 | 596155 | 34140.69 | 0.47% |
| 2024-02-07 | 5.65 | 5.71 | 0.08 | 1.42% | 5.54 | 5.71 | 547180 | 30861.79 | 0.43% |