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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 5.64 | 5.48 | -0.17 | -3.01% | 5.45 | 5.64 | 67510 | 3728.35 | 1.26% |
| 2024-05-20 | 5.60 | 5.65 | 0.03 | 0.53% | 5.59 | 5.69 | 44166 | 2495.73 | 0.83% |
| 2024-05-17 | 5.65 | 5.62 | -0.04 | -0.71% | 5.53 | 5.70 | 71420 | 4012.40 | 1.33% |
| 2024-05-16 | 5.69 | 5.66 | -0.01 | -0.18% | 5.64 | 5.75 | 34871 | 1987.06 | 0.65% |
| 2024-05-15 | 5.70 | 5.67 | -0.03 | -0.53% | 5.64 | 5.75 | 27950 | 1589.67 | 0.52% |
| 2024-05-14 | 5.68 | 5.70 | 0.02 | 0.35% | 5.68 | 5.75 | 25275 | 1443.58 | 0.47% |
| 2024-05-13 | 5.81 | 5.68 | -0.16 | -2.74% | 5.67 | 5.81 | 48173 | 2753.51 | 0.90% |
| 2024-05-10 | 5.91 | 5.84 | -0.06 | -1.02% | 5.82 | 5.94 | 39244 | 2296.34 | 0.73% |
| 2024-05-09 | 5.88 | 5.90 | 0.01 | 0.17% | 5.86 | 5.99 | 43494 | 2581.76 | 0.81% |
| 2024-05-08 | 5.92 | 5.89 | -0.03 | -0.51% | 5.88 | 6.10 | 72222 | 4303.97 | 1.35% |
| 2024-05-07 | 5.87 | 5.92 | 0.03 | 0.51% | 5.82 | 5.94 | 55837 | 3290.17 | 1.04% |
| 2024-05-06 | 5.69 | 5.89 | 0.22 | 3.88% | 5.68 | 5.92 | 93719 | 5449.41 | 1.75% |
| 2024-04-30 | 5.69 | 5.67 | -0.20 | -3.41% | 5.58 | 5.73 | 104285 | 5899.99 | 1.95% |
| 2024-04-29 | 5.74 | 5.87 | 0.11 | 1.91% | 5.72 | 5.87 | 55435 | 3221.43 | 1.04% |
| 2024-04-26 | 5.79 | 5.76 | 0.01 | 0.17% | 5.69 | 5.79 | 46622 | 2674.26 | 0.87% |
| 2024-04-25 | 5.66 | 5.75 | 0.08 | 1.41% | 5.66 | 5.81 | 45723 | 2633.48 | 0.85% |
| 2024-04-24 | 5.63 | 5.67 | 0.07 | 1.25% | 5.58 | 5.68 | 29167 | 1645.37 | 0.54% |
| 2024-04-23 | 5.62 | 5.60 | -0.02 | -0.36% | 5.56 | 5.66 | 41188 | 2310.02 | 0.77% |
| 2024-04-22 | 5.75 | 5.62 | -0.10 | -1.75% | 5.59 | 5.77 | 43020 | 2431.36 | 0.80% |
| 2024-04-19 | 5.68 | 5.72 | 0.02 | 0.35% | 5.64 | 5.83 | 54048 | 3108.95 | 1.01% |
| 2024-04-18 | 5.75 | 5.70 | -0.07 | -1.21% | 5.70 | 5.84 | 50417 | 2898.81 | 0.94% |
| 2024-04-17 | 5.47 | 5.77 | 0.36 | 6.65% | 5.47 | 5.79 | 68565 | 3893.53 | 1.28% |
| 2024-04-16 | 5.88 | 5.41 | -0.47 | -7.99% | 5.38 | 5.90 | 99668 | 5522.67 | 1.86% |
| 2024-04-15 | 6.12 | 5.88 | -0.23 | -3.76% | 5.78 | 6.15 | 97448 | 5779.52 | 1.82% |
| 2024-04-12 | 6.13 | 6.11 | -0.05 | -0.81% | 6.07 | 6.20 | 50094 | 3072.38 | 0.94% |
| 2024-04-11 | 6.01 | 6.16 | 0.11 | 1.82% | 5.97 | 6.22 | 71736 | 4399.15 | 1.34% |
| 2024-04-10 | 6.18 | 6.05 | -0.13 | -2.10% | 5.96 | 6.19 | 57602 | 3499.66 | 1.08% |
| 2024-04-09 | 6.02 | 6.18 | 0.19 | 3.17% | 5.99 | 6.18 | 89999 | 5494.54 | 1.68% |
| 2024-04-08 | 6.10 | 5.99 | -0.13 | -2.12% | 5.99 | 6.12 | 66707 | 4030.99 | 1.25% |
| 2024-04-03 | 6.04 | 6.12 | 0.07 | 1.16% | 6.03 | 6.12 | 69941 | 4253.94 | 1.31% |
| 2024-04-02 | 6.03 | 6.05 | -0.03 | -0.49% | 5.99 | 6.08 | 75087 | 4529.07 | 1.40% |
| 2024-04-01 | 5.87 | 6.08 | 0.19 | 3.23% | 5.87 | 6.08 | 70942 | 4267.98 | 1.33% |
| 2024-03-29 | 5.79 | 5.89 | 0.07 | 1.20% | 5.78 | 5.89 | 43905 | 2564.84 | 0.82% |
| 2024-03-28 | 5.75 | 5.82 | 0.08 | 1.39% | 5.74 | 5.87 | 46463 | 2698.62 | 0.87% |
| 2024-03-27 | 5.89 | 5.74 | -0.13 | -2.21% | 5.74 | 5.90 | 43569 | 2547.45 | 0.81% |
| 2024-03-26 | 5.86 | 5.87 | 0.02 | 0.34% | 5.78 | 5.90 | 41389 | 2419.67 | 0.77% |
| 2024-03-25 | 6.00 | 5.85 | -0.15 | -2.50% | 5.84 | 6.02 | 51412 | 3053.87 | 0.96% |
| 2024-03-22 | 6.08 | 6.00 | -0.06 | -0.99% | 5.91 | 6.08 | 51549 | 3090.94 | 0.96% |
| 2024-03-21 | 6.05 | 6.06 | 0.05 | 0.83% | 5.97 | 6.09 | 51192 | 3087.75 | 0.96% |
| 2024-03-20 | 5.96 | 6.01 | 0.05 | 0.84% | 5.93 | 6.02 | 42485 | 2541.65 | 0.79% |
| 2024-03-19 | 5.94 | 5.96 | 0.03 | 0.51% | 5.90 | 6.04 | 65117 | 3892.59 | 1.22% |
| 2024-03-18 | 5.90 | 5.93 | 0.06 | 1.02% | 5.85 | 5.93 | 58789 | 3463.80 | 1.10% |
| 2024-03-15 | 5.75 | 5.87 | 0.11 | 1.91% | 5.71 | 5.87 | 46005 | 2672.87 | 0.86% |
| 2024-03-14 | 5.77 | 5.76 | -0.02 | -0.35% | 5.67 | 5.85 | 56098 | 3246.88 | 1.05% |
| 2024-03-13 | 5.81 | 5.78 | -0.02 | -0.34% | 5.74 | 5.84 | 37225 | 2152.04 | 0.70% |
| 2024-03-12 | 5.76 | 5.80 | 0.03 | 0.52% | 5.69 | 5.81 | 50758 | 2927.02 | 0.95% |
| 2024-03-11 | 5.67 | 5.77 | 0.10 | 1.76% | 5.65 | 5.77 | 51463 | 2940.95 | 0.96% |
| 2024-03-08 | 5.62 | 5.67 | 0.07 | 1.25% | 5.59 | 5.73 | 66819 | 3777.72 | 1.25% |
| 2024-03-07 | 5.63 | 5.60 | -0.03 | -0.53% | 5.58 | 5.70 | 51236 | 2893.64 | 0.96% |
| 2024-03-06 | 5.61 | 5.63 | 0.02 | 0.36% | 5.58 | 5.69 | 54990 | 3095.62 | 1.03% |
| 2024-03-05 | 5.67 | 5.61 | -0.08 | -1.41% | 5.59 | 5.79 | 68941 | 3911.64 | 1.29% |
| 2024-03-04 | 5.73 | 5.69 | -0.05 | -0.87% | 5.59 | 5.80 | 62134 | 3520.70 | 1.16% |
| 2024-03-01 | 5.71 | 5.74 | 0.02 | 0.35% | 5.66 | 5.76 | 49005 | 2797.88 | 0.92% |
| 2024-02-29 | 5.54 | 5.72 | 0.13 | 2.33% | 5.52 | 5.72 | 60665 | 3423.52 | 1.13% |
| 2024-02-28 | 5.83 | 5.59 | -0.23 | -3.95% | 5.56 | 5.93 | 98716 | 5689.84 | 1.84% |
| 2024-02-27 | 5.70 | 5.82 | 0.10 | 1.75% | 5.66 | 5.82 | 49103 | 2830.63 | 0.92% |
| 2024-02-26 | 5.66 | 5.72 | 0.03 | 0.53% | 5.63 | 5.83 | 67373 | 3858.19 | 1.26% |
| 2024-02-23 | 5.54 | 5.69 | 0.16 | 2.89% | 5.49 | 5.71 | 75924 | 4246.12 | 1.42% |
| 2024-02-22 | 5.52 | 5.53 | 0.04 | 0.73% | 5.46 | 5.57 | 51975 | 2865.76 | 0.97% |
| 2024-02-21 | 5.40 | 5.49 | 0.04 | 0.73% | 5.36 | 5.64 | 66641 | 3682.20 | 1.25% |
| 2024-02-20 | 5.50 | 5.45 | -0.07 | -1.27% | 5.37 | 5.50 | 54661 | 2965.79 | 1.02% |
| 2024-02-19 | 5.28 | 5.52 | 0.26 | 4.94% | 5.28 | 5.60 | 90157 | 4936.39 | 1.68% |