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 | 5.65 | 5.72 | 0.08 | 1.42% | 5.59 | 5.72 | 299154 | 16938.16 | 1.57% |
| 2024-05-16 | 5.54 | 5.64 | 0.10 | 1.81% | 5.54 | 5.69 | 316097 | 17843.84 | 1.65% |
| 2024-05-15 | 5.50 | 5.54 | 0.02 | 0.36% | 5.47 | 5.64 | 168598 | 9352.18 | 0.88% |
| 2024-05-14 | 5.50 | 5.52 | 0.00 | 0.00% | 5.49 | 5.66 | 285562 | 15906.03 | 1.49% |
| 2024-05-13 | 5.39 | 5.52 | 0.11 | 2.03% | 5.36 | 5.55 | 270010 | 14775.28 | 1.41% |
| 2024-05-10 | 5.37 | 5.41 | 0.04 | 0.74% | 5.35 | 5.43 | 175047 | 9439.40 | 0.92% |
| 2024-05-09 | 5.28 | 5.37 | 0.07 | 1.32% | 5.28 | 5.39 | 128336 | 6878.53 | 0.67% |
| 2024-05-08 | 5.34 | 5.30 | -0.04 | -0.75% | 5.29 | 5.37 | 138509 | 7387.12 | 0.73% |
| 2024-05-07 | 5.36 | 5.34 | -0.03 | -0.56% | 5.30 | 5.37 | 149998 | 7995.39 | 0.79% |
| 2024-05-06 | 5.42 | 5.37 | 0.02 | 0.37% | 5.35 | 5.42 | 209926 | 11313.76 | 1.10% |
| 2024-04-30 | 5.34 | 5.35 | 0.01 | 0.19% | 5.32 | 5.44 | 240824 | 12931.82 | 1.26% |
| 2024-04-29 | 5.15 | 5.34 | 0.18 | 3.49% | 5.12 | 5.36 | 423759 | 22310.55 | 2.22% |
| 2024-04-26 | 5.21 | 5.16 | -0.06 | -1.15% | 5.07 | 5.22 | 311561 | 15986.98 | 1.63% |
| 2024-04-25 | 5.15 | 5.22 | 0.06 | 1.16% | 5.13 | 5.23 | 161015 | 8343.98 | 0.84% |
| 2024-04-24 | 5.16 | 5.16 | -0.01 | -0.19% | 5.10 | 5.18 | 151312 | 7774.59 | 0.79% |
| 2024-04-23 | 5.20 | 5.17 | -0.04 | -0.77% | 5.16 | 5.22 | 172344 | 8940.49 | 0.90% |
| 2024-04-22 | 5.26 | 5.21 | -0.04 | -0.76% | 5.20 | 5.30 | 180026 | 9432.81 | 0.94% |
| 2024-04-19 | 5.19 | 5.25 | 0.05 | 0.96% | 5.18 | 5.34 | 264927 | 13936.68 | 1.39% |
| 2024-04-18 | 5.14 | 5.20 | 0.04 | 0.78% | 5.14 | 5.26 | 326104 | 16976.87 | 1.71% |
| 2024-04-17 | 5.07 | 5.16 | 0.09 | 1.78% | 5.04 | 5.16 | 241510 | 12321.13 | 1.26% |
| 2024-04-16 | 5.10 | 5.07 | -0.05 | -0.98% | 5.04 | 5.12 | 186476 | 9486.73 | 0.98% |
| 2024-04-15 | 5.05 | 5.12 | 0.09 | 1.79% | 4.99 | 5.13 | 249459 | 12682.99 | 1.31% |
| 2024-04-12 | 5.10 | 5.03 | -0.08 | -1.57% | 5.03 | 5.13 | 196105 | 9958.37 | 1.03% |
| 2024-04-11 | 5.11 | 5.11 | -0.02 | -0.39% | 5.07 | 5.14 | 167224 | 8538.58 | 0.88% |
| 2024-04-10 | 5.17 | 5.13 | -0.05 | -0.97% | 5.11 | 5.20 | 172498 | 8893.90 | 0.90% |
| 2024-04-09 | 5.13 | 5.18 | 0.05 | 0.97% | 5.12 | 5.19 | 182698 | 9430.12 | 0.96% |
| 2024-04-08 | 5.14 | 5.13 | -0.02 | -0.39% | 5.12 | 5.18 | 135118 | 6964.53 | 0.71% |
| 2024-04-03 | 5.15 | 5.15 | -0.02 | -0.39% | 5.12 | 5.18 | 132087 | 6797.67 | 0.69% |
| 2024-04-02 | 5.14 | 5.17 | 0.02 | 0.39% | 5.12 | 5.21 | 201243 | 10405.55 | 1.05% |
| 2024-04-01 | 5.08 | 5.15 | 0.01 | 0.19% | 5.07 | 5.15 | 247162 | 12639.00 | 1.29% |
| 2024-03-29 | 5.12 | 5.14 | 0.00 | 0.00% | 5.11 | 5.16 | 149487 | 7679.44 | 0.78% |
| 2024-03-28 | 5.17 | 5.14 | -0.03 | -0.58% | 5.11 | 5.18 | 187583 | 9641.53 | 0.98% |
| 2024-03-27 | 5.17 | 5.17 | -0.01 | -0.19% | 5.16 | 5.24 | 223076 | 11612.59 | 1.17% |
| 2024-03-26 | 5.12 | 5.18 | 0.07 | 1.37% | 5.11 | 5.19 | 165551 | 8526.53 | 0.87% |
| 2024-03-25 | 5.11 | 5.11 | 0.00 | 0.00% | 5.10 | 5.16 | 122963 | 6312.80 | 0.64% |
| 2024-03-22 | 5.18 | 5.11 | -0.07 | -1.35% | 5.08 | 5.18 | 136703 | 6995.26 | 0.72% |
| 2024-03-21 | 5.14 | 5.18 | 0.03 | 0.58% | 5.13 | 5.19 | 145710 | 7530.64 | 0.76% |
| 2024-03-20 | 5.10 | 5.15 | 0.05 | 0.98% | 5.09 | 5.15 | 126348 | 6478.62 | 0.66% |
| 2024-03-19 | 5.13 | 5.10 | -0.04 | -0.78% | 5.10 | 5.14 | 111325 | 5694.58 | 0.58% |
| 2024-03-18 | 5.13 | 5.14 | 0.02 | 0.39% | 5.10 | 5.14 | 108975 | 5577.63 | 0.57% |
| 2024-03-15 | 5.10 | 5.12 | 0.04 | 0.79% | 5.08 | 5.12 | 160053 | 8171.89 | 0.84% |
| 2024-03-14 | 5.08 | 5.08 | 0.00 | 0.00% | 5.07 | 5.12 | 139956 | 7130.86 | 0.73% |
| 2024-03-13 | 5.12 | 5.08 | -0.03 | -0.59% | 5.07 | 5.12 | 143792 | 7318.16 | 0.75% |
| 2024-03-12 | 5.14 | 5.11 | -0.04 | -0.78% | 5.10 | 5.15 | 133230 | 6823.47 | 0.70% |
| 2024-03-11 | 5.12 | 5.15 | 0.02 | 0.39% | 5.09 | 5.15 | 137361 | 7025.28 | 0.72% |
| 2024-03-08 | 5.09 | 5.13 | 0.04 | 0.79% | 5.06 | 5.13 | 185980 | 9474.84 | 0.97% |
| 2024-03-07 | 5.10 | 5.09 | 0.00 | 0.00% | 5.08 | 5.16 | 171300 | 8766.92 | 0.90% |
| 2024-03-06 | 5.13 | 5.09 | -0.04 | -0.78% | 5.09 | 5.15 | 160012 | 8190.53 | 0.84% |
| 2024-03-05 | 5.08 | 5.13 | 0.03 | 0.59% | 5.07 | 5.14 | 186826 | 9560.33 | 0.98% |
| 2024-03-04 | 5.17 | 5.10 | -0.09 | -1.73% | 5.07 | 5.18 | 268577 | 13695.20 | 1.41% |
| 2024-03-01 | 5.21 | 5.19 | -0.04 | -0.76% | 5.15 | 5.22 | 206549 | 10701.75 | 1.08% |
| 2024-02-29 | 5.16 | 5.23 | 0.07 | 1.36% | 5.14 | 5.23 | 163863 | 8505.85 | 0.86% |
| 2024-02-28 | 5.21 | 5.16 | -0.06 | -1.15% | 5.15 | 5.25 | 226843 | 11837.53 | 1.19% |
| 2024-02-27 | 5.18 | 5.22 | 0.02 | 0.38% | 5.16 | 5.22 | 152140 | 7905.29 | 0.80% |
| 2024-02-26 | 5.28 | 5.20 | -0.10 | -1.89% | 5.19 | 5.30 | 184209 | 9623.31 | 0.96% |
| 2024-02-23 | 5.29 | 5.30 | -0.01 | -0.19% | 5.27 | 5.39 | 209263 | 11110.86 | 1.10% |
| 2024-02-22 | 5.29 | 5.31 | 0.00 | 0.00% | 5.24 | 5.32 | 215957 | 11402.19 | 1.13% |
| 2024-02-21 | 5.18 | 5.31 | 0.10 | 1.92% | 5.17 | 5.41 | 429089 | 22836.06 | 2.25% |
| 2024-02-20 | 5.16 | 5.21 | 0.03 | 0.58% | 5.14 | 5.24 | 233737 | 12100.70 | 1.22% |
| 2024-02-19 | 5.18 | 5.18 | 0.02 | 0.39% | 5.10 | 5.20 | 258553 | 13315.47 | 1.35% |
| 2024-02-08 | 5.18 | 5.16 | -0.06 | -1.15% | 5.13 | 5.27 | 332306 | 17275.48 | 1.74% |