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 | 5.47 | 5.55 | 0.14 | 2.59% | 5.38 | 5.67 | 88123 | 4868.14 | 1.28% |
| 2024-05-16 | 5.29 | 5.41 | 0.10 | 1.88% | 5.29 | 5.49 | 43408 | 2352.67 | 0.63% |
| 2024-05-15 | 5.37 | 5.31 | -0.05 | -0.93% | 5.24 | 5.41 | 38565 | 2056.63 | 0.56% |
| 2024-05-14 | 5.23 | 5.36 | 0.13 | 2.49% | 5.22 | 5.48 | 62400 | 3344.19 | 0.91% |
| 2024-05-13 | 5.45 | 5.23 | -0.22 | -4.04% | 5.19 | 5.45 | 45350 | 2391.19 | 0.66% |
| 2024-05-10 | 5.60 | 5.45 | -0.12 | -2.15% | 5.43 | 5.64 | 49926 | 2745.70 | 0.73% |
| 2024-05-09 | 5.46 | 5.57 | 0.13 | 2.39% | 5.44 | 5.61 | 43931 | 2448.22 | 0.64% |
| 2024-05-08 | 5.51 | 5.44 | -0.11 | -1.98% | 5.42 | 5.66 | 58577 | 3229.00 | 0.85% |
| 2024-05-07 | 5.56 | 5.55 | 0.00 | 0.00% | 5.45 | 5.60 | 48727 | 2692.79 | 0.71% |
| 2024-05-06 | 5.36 | 5.55 | 0.24 | 4.52% | 5.36 | 5.58 | 76529 | 4189.01 | 1.11% |
| 2024-04-30 | 5.52 | 5.31 | -0.17 | -3.10% | 5.20 | 5.56 | 80606 | 4302.43 | 1.17% |
| 2024-04-29 | 5.25 | 5.48 | 0.18 | 3.40% | 5.19 | 5.48 | 87557 | 4714.68 | 1.28% |
| 2024-04-26 | 5.43 | 5.30 | -0.11 | -2.03% | 5.23 | 5.43 | 64585 | 3426.66 | 0.94% |
| 2024-04-25 | 5.25 | 5.41 | 0.13 | 2.46% | 5.22 | 5.59 | 123658 | 6720.87 | 1.80% |
| 2024-04-24 | 5.03 | 5.28 | 0.24 | 4.76% | 5.01 | 5.28 | 82514 | 4249.18 | 1.20% |
| 2024-04-23 | 5.00 | 5.04 | 0.03 | 0.60% | 4.98 | 5.15 | 60987 | 3094.35 | 0.89% |
| 2024-04-22 | 5.10 | 5.01 | -0.10 | -1.96% | 4.88 | 5.14 | 73161 | 3671.56 | 1.07% |
| 2024-04-19 | 5.02 | 5.11 | 0.08 | 1.59% | 4.94 | 5.19 | 104783 | 5332.70 | 1.53% |
| 2024-04-18 | 5.02 | 5.03 | 0.02 | 0.40% | 4.87 | 5.24 | 139711 | 7001.76 | 2.03% |
| 2024-04-17 | 4.63 | 5.01 | 0.24 | 5.03% | 4.63 | 5.04 | 185389 | 9143.30 | 2.70% |
| 2024-04-16 | 5.33 | 4.77 | -0.53 | -10.00% | 4.77 | 5.34 | 94708 | 4636.88 | 1.38% |
| 2024-04-15 | 5.70 | 5.30 | -0.48 | -8.30% | 5.22 | 5.82 | 132850 | 7202.86 | 1.93% |
| 2024-04-12 | 5.95 | 5.78 | -0.17 | -2.86% | 5.77 | 6.00 | 49200 | 2880.69 | 0.72% |
| 2024-04-11 | 5.93 | 5.95 | -0.03 | -0.50% | 5.90 | 6.06 | 53108 | 3170.38 | 0.77% |
| 2024-04-10 | 6.19 | 5.98 | -0.20 | -3.24% | 5.94 | 6.22 | 62841 | 3799.12 | 0.92% |
| 2024-04-09 | 6.00 | 6.18 | 0.10 | 1.64% | 5.98 | 6.25 | 68967 | 4211.30 | 1.00% |
| 2024-04-08 | 6.14 | 6.08 | -0.08 | -1.30% | 5.93 | 6.32 | 121474 | 7415.23 | 1.77% |
| 2024-04-03 | 6.43 | 6.16 | -0.34 | -5.23% | 6.05 | 6.47 | 107314 | 6646.84 | 1.56% |
| 2024-04-02 | 6.61 | 6.50 | -0.11 | -1.66% | 6.43 | 6.66 | 69266 | 4514.26 | 1.01% |
| 2024-04-01 | 6.26 | 6.61 | 0.35 | 5.59% | 6.26 | 6.63 | 72342 | 4669.79 | 1.05% |
| 2024-03-29 | 6.25 | 6.26 | 0.01 | 0.16% | 6.17 | 6.28 | 34366 | 2141.50 | 0.50% |
| 2024-03-28 | 6.26 | 6.25 | 0.01 | 0.16% | 6.18 | 6.32 | 84436 | 5280.42 | 1.23% |
| 2024-03-27 | 6.56 | 6.24 | -0.31 | -4.73% | 6.22 | 6.59 | 62860 | 4011.58 | 0.92% |
| 2024-03-26 | 6.59 | 6.55 | -0.03 | -0.46% | 6.45 | 6.65 | 83167 | 5431.73 | 1.21% |
| 2024-03-25 | 6.94 | 6.58 | -0.30 | -4.36% | 6.55 | 6.98 | 75682 | 5126.51 | 1.10% |
| 2024-03-22 | 7.30 | 6.88 | -0.39 | -5.36% | 6.81 | 7.30 | 87572 | 6113.90 | 1.28% |
| 2024-03-21 | 7.40 | 7.27 | -0.09 | -1.22% | 7.21 | 7.41 | 42540 | 3104.81 | 0.62% |
| 2024-03-20 | 7.34 | 7.36 | 0.05 | 0.68% | 7.27 | 7.39 | 32330 | 2372.97 | 0.47% |
| 2024-03-19 | 7.38 | 7.31 | -0.07 | -0.95% | 7.30 | 7.44 | 35548 | 2614.62 | 0.52% |
| 2024-03-18 | 7.50 | 7.38 | 0.00 | 0.00% | 7.28 | 7.50 | 37732 | 2774.54 | 0.55% |
| 2024-03-15 | 7.22 | 7.38 | 0.13 | 1.79% | 7.21 | 7.38 | 34427 | 2520.94 | 0.50% |
| 2024-03-14 | 7.27 | 7.25 | -0.01 | -0.14% | 7.16 | 7.35 | 35892 | 2607.16 | 0.52% |
| 2024-03-13 | 7.44 | 7.26 | -0.16 | -2.16% | 7.20 | 7.45 | 42540 | 3096.09 | 0.62% |
| 2024-03-12 | 7.30 | 7.42 | 0.12 | 1.64% | 7.27 | 7.43 | 49504 | 3639.13 | 0.72% |
| 2024-03-11 | 7.24 | 7.30 | 0.14 | 1.96% | 7.12 | 7.34 | 36777 | 2662.74 | 0.54% |
| 2024-03-08 | 7.18 | 7.16 | 0.03 | 0.42% | 7.13 | 7.26 | 26590 | 1911.79 | 0.39% |
| 2024-03-07 | 7.24 | 7.13 | -0.07 | -0.97% | 7.12 | 7.32 | 26304 | 1898.01 | 0.38% |
| 2024-03-06 | 7.15 | 7.20 | 0.11 | 1.55% | 7.10 | 7.29 | 33721 | 2429.07 | 0.49% |
| 2024-03-05 | 7.31 | 7.09 | -0.25 | -3.41% | 7.08 | 7.37 | 39136 | 2813.58 | 0.57% |
| 2024-03-04 | 7.43 | 7.34 | -0.07 | -0.94% | 7.28 | 7.45 | 32839 | 2413.51 | 0.48% |
| 2024-03-01 | 7.45 | 7.41 | -0.02 | -0.27% | 7.29 | 7.54 | 38045 | 2816.69 | 0.55% |
| 2024-02-29 | 7.15 | 7.43 | 0.17 | 2.34% | 7.05 | 7.53 | 40674 | 2992.61 | 0.59% |
| 2024-02-28 | 7.66 | 7.26 | -0.44 | -5.71% | 7.19 | 8.00 | 90176 | 6859.82 | 1.31% |
| 2024-02-27 | 7.42 | 7.70 | 0.27 | 3.63% | 7.30 | 7.70 | 48940 | 3696.35 | 0.71% |
| 2024-02-26 | 7.30 | 7.43 | 0.13 | 1.78% | 7.24 | 7.65 | 79414 | 5877.08 | 1.16% |
| 2024-02-23 | 7.09 | 7.30 | 0.22 | 3.11% | 7.03 | 7.33 | 75596 | 5435.39 | 1.10% |
| 2024-02-22 | 7.02 | 7.08 | 0.03 | 0.43% | 6.95 | 7.11 | 49369 | 3470.96 | 0.72% |
| 2024-02-21 | 6.95 | 7.05 | 0.07 | 1.00% | 6.90 | 7.22 | 55891 | 3969.48 | 0.81% |
| 2024-02-20 | 6.97 | 6.98 | 0.04 | 0.58% | 6.80 | 7.06 | 54265 | 3782.19 | 0.79% |
| 2024-02-19 | 6.59 | 6.94 | 0.40 | 6.12% | 6.55 | 7.09 | 77526 | 5363.84 | 1.13% |
| 2024-02-08 | 6.26 | 6.54 | 0.25 | 3.97% | 5.79 | 6.66 | 128563 | 8097.42 | 1.87% |