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 | 5.60 | 5.85 | 0.20 | 3.54% | 5.56 | 5.92 | 72210 | 4150.38 | 2.25% |
| 2024-05-16 | 5.61 | 5.65 | -0.03 | -0.53% | 5.59 | 5.83 | 73264 | 4165.33 | 2.28% |
| 2024-05-15 | 5.52 | 5.68 | 0.27 | 4.99% | 5.50 | 5.68 | 69346 | 3897.23 | 2.16% |
| 2024-05-14 | 5.16 | 5.41 | 0.26 | 5.05% | 5.13 | 5.41 | 49412 | 2629.47 | 1.54% |
| 2024-05-13 | 5.33 | 5.15 | -0.27 | -4.98% | 5.15 | 5.34 | 55299 | 2894.65 | 1.72% |
| 2024-05-10 | 5.40 | 5.42 | -0.05 | -0.91% | 5.33 | 5.49 | 43042 | 2325.27 | 1.34% |
| 2024-05-09 | 5.57 | 5.47 | -0.10 | -1.80% | 5.29 | 5.64 | 89053 | 4807.69 | 2.77% |
| 2024-05-08 | 5.50 | 5.57 | 0.09 | 1.64% | 5.46 | 5.63 | 38460 | 2134.87 | 1.20% |
| 2024-05-07 | 5.34 | 5.48 | 0.17 | 3.20% | 5.30 | 5.54 | 51955 | 2835.01 | 1.62% |
| 2024-05-06 | 5.23 | 5.31 | -0.01 | -0.19% | 5.19 | 5.35 | 70580 | 3723.65 | 2.20% |
| 2024-04-30 | 5.14 | 5.32 | 0.25 | 4.93% | 5.14 | 5.32 | 113622 | 5971.48 | 3.54% |
| 2024-04-29 | 4.98 | 5.07 | 0.12 | 2.42% | 4.91 | 5.13 | 60836 | 3057.49 | 1.89% |
| 2024-04-26 | 4.84 | 4.95 | 0.08 | 1.64% | 4.83 | 4.96 | 50362 | 2460.40 | 1.57% |
| 2024-04-25 | 4.85 | 4.87 | 0.02 | 0.41% | 4.81 | 4.92 | 46019 | 2239.77 | 1.43% |
| 2024-04-24 | 4.84 | 4.85 | -0.01 | -0.21% | 4.81 | 4.90 | 33689 | 1633.55 | 1.05% |
| 2024-04-23 | 4.78 | 4.86 | 0.03 | 0.62% | 4.75 | 4.98 | 63517 | 3107.60 | 1.98% |
| 2024-04-22 | 4.63 | 4.83 | 0.20 | 4.32% | 4.58 | 4.85 | 75274 | 3548.66 | 2.34% |
| 2024-04-19 | 4.55 | 4.63 | -0.13 | -2.73% | 4.52 | 4.72 | 135622 | 6212.17 | 4.22% |
| 2024-04-18 | 4.96 | 4.76 | -0.25 | -4.99% | 4.76 | 5.01 | 138656 | 6668.44 | 4.32% |
| 2024-04-17 | 5.01 | 5.01 | -0.26 | -4.93% | 5.01 | 5.04 | 99403 | 4980.57 | 3.10% |
| 2024-04-16 | 5.27 | 5.27 | -0.28 | -5.05% | 5.27 | 5.27 | 6786 | 357.62 | 0.21% |
| 2024-04-15 | 5.55 | 5.55 | -0.29 | -4.97% | 5.55 | 5.60 | 39520 | 2193.87 | 1.23% |
| 2024-04-12 | 5.74 | 5.84 | 0.13 | 2.28% | 5.70 | 5.88 | 67751 | 3919.83 | 2.11% |
| 2024-04-11 | 5.59 | 5.71 | 0.04 | 0.71% | 5.59 | 5.77 | 64421 | 3656.68 | 2.01% |
| 2024-04-10 | 5.73 | 5.67 | -0.08 | -1.39% | 5.59 | 5.74 | 45008 | 2549.74 | 1.40% |
| 2024-04-09 | 5.62 | 5.75 | 0.13 | 2.31% | 5.62 | 5.78 | 49860 | 2848.34 | 1.55% |
| 2024-04-08 | 5.90 | 5.62 | -0.30 | -5.07% | 5.62 | 5.95 | 121125 | 6985.62 | 3.77% |
| 2024-04-03 | 5.94 | 5.92 | -0.02 | -0.34% | 5.87 | 5.98 | 46709 | 2761.88 | 1.45% |
| 2024-04-02 | 5.87 | 5.94 | 0.07 | 1.19% | 5.82 | 5.97 | 55970 | 3303.53 | 1.74% |
| 2024-04-01 | 6.27 | 5.87 | -0.12 | -2.00% | 5.75 | 6.27 | 144557 | 8644.63 | 4.50% |
| 2024-03-29 | 5.91 | 5.99 | 0.04 | 0.67% | 5.90 | 6.04 | 70792 | 4222.05 | 2.20% |
| 2024-03-28 | 5.70 | 5.95 | 0.23 | 4.02% | 5.70 | 6.00 | 88142 | 5185.44 | 2.74% |
| 2024-03-27 | 5.88 | 5.72 | -0.14 | -2.39% | 5.68 | 5.93 | 52859 | 3074.86 | 1.65% |
| 2024-03-26 | 5.82 | 5.86 | 0.02 | 0.34% | 5.73 | 5.88 | 46015 | 2676.32 | 1.43% |
| 2024-03-25 | 5.92 | 5.84 | -0.03 | -0.51% | 5.84 | 6.03 | 47608 | 2824.53 | 1.48% |
| 2024-03-22 | 5.76 | 5.87 | 0.09 | 1.56% | 5.75 | 5.92 | 54695 | 3199.95 | 1.70% |
| 2024-03-21 | 5.74 | 5.78 | 0.02 | 0.35% | 5.65 | 5.83 | 70840 | 4078.47 | 2.21% |
| 2024-03-20 | 5.87 | 5.76 | -0.13 | -2.21% | 5.65 | 5.88 | 65437 | 3770.23 | 2.04% |
| 2024-03-19 | 5.84 | 5.89 | 0.08 | 1.38% | 5.81 | 5.96 | 40511 | 2383.98 | 1.26% |
| 2024-03-18 | 5.88 | 5.81 | -0.01 | -0.17% | 5.74 | 5.88 | 30270 | 1760.07 | 0.94% |
| 2024-03-15 | 5.68 | 5.82 | 0.11 | 1.93% | 5.66 | 5.83 | 42005 | 2415.09 | 1.31% |
| 2024-03-14 | 5.58 | 5.71 | 0.18 | 3.25% | 5.54 | 5.77 | 45957 | 2575.33 | 1.43% |
| 2024-03-13 | 5.53 | 5.53 | -0.02 | -0.36% | 5.51 | 5.60 | 24909 | 1381.06 | 0.78% |
| 2024-03-12 | 5.55 | 5.55 | 0.01 | 0.18% | 5.48 | 5.61 | 36366 | 2017.97 | 1.13% |
| 2024-03-11 | 5.52 | 5.54 | -0.01 | -0.18% | 5.49 | 5.59 | 28399 | 1573.52 | 0.88% |
| 2024-03-08 | 5.45 | 5.55 | 0.08 | 1.46% | 5.45 | 5.56 | 26562 | 1460.93 | 0.83% |
| 2024-03-07 | 5.56 | 5.47 | -0.12 | -2.15% | 5.42 | 5.62 | 59599 | 3295.95 | 1.86% |
| 2024-03-06 | 5.46 | 5.59 | 0.18 | 3.33% | 5.42 | 5.63 | 61423 | 3398.27 | 1.91% |
| 2024-03-05 | 5.39 | 5.41 | -0.01 | -0.18% | 5.31 | 5.54 | 54469 | 2948.42 | 1.70% |
| 2024-03-04 | 5.20 | 5.42 | 0.26 | 5.04% | 5.14 | 5.42 | 53306 | 2807.58 | 1.66% |
| 2024-03-01 | 5.19 | 5.16 | -0.07 | -1.34% | 5.11 | 5.22 | 42761 | 2207.70 | 1.33% |
| 2024-02-29 | 5.10 | 5.23 | 0.09 | 1.75% | 4.98 | 5.23 | 69678 | 3580.25 | 2.17% |
| 2024-02-28 | 5.45 | 5.14 | -0.27 | -4.99% | 5.14 | 5.53 | 102168 | 5359.95 | 3.18% |
| 2024-02-27 | 5.26 | 5.41 | 0.16 | 3.05% | 5.20 | 5.43 | 47560 | 2535.81 | 1.48% |
| 2024-02-26 | 5.23 | 5.25 | -0.06 | -1.13% | 5.18 | 5.38 | 77519 | 4070.85 | 2.41% |
| 2024-02-23 | 5.14 | 5.31 | 0.15 | 2.91% | 5.00 | 5.41 | 118582 | 6234.20 | 3.69% |
| 2024-02-22 | 5.16 | 5.16 | 0.25 | 5.09% | 5.16 | 5.16 | 6383 | 329.36 | 0.20% |
| 2024-02-21 | 4.91 | 4.91 | 0.23 | 4.91% | 4.91 | 4.91 | 7716 | 378.86 | 0.24% |
| 2024-02-20 | 4.47 | 4.68 | 0.22 | 4.93% | 4.45 | 4.68 | 56832 | 2614.68 | 1.77% |
| 2024-02-19 | 4.31 | 4.46 | 0.21 | 4.94% | 4.23 | 4.46 | 94007 | 4110.48 | 2.93% |