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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 5.79 | 5.73 | -0.07 | -1.21% | 5.70 | 5.85 | 859615 | 49556.42 | 0.41% |
| 2024-05-17 | 5.76 | 5.80 | 0.05 | 0.87% | 5.72 | 5.82 | 619886 | 35704.28 | 0.29% |
| 2024-05-16 | 5.68 | 5.75 | 0.06 | 1.05% | 5.67 | 5.79 | 703736 | 40470.49 | 0.33% |
| 2024-05-15 | 5.67 | 5.69 | 0.02 | 0.35% | 5.64 | 5.72 | 431709 | 24539.02 | 0.20% |
| 2024-05-14 | 5.68 | 5.67 | -0.01 | -0.18% | 5.66 | 5.74 | 810658 | 46204.23 | 0.38% |
| 2024-05-13 | 5.58 | 5.68 | 0.09 | 1.61% | 5.56 | 5.70 | 983277 | 55504.86 | 0.47% |
| 2024-05-10 | 5.59 | 5.59 | 0.02 | 0.36% | 5.57 | 5.61 | 550039 | 30762.64 | 0.26% |
| 2024-05-09 | 5.58 | 5.57 | -0.01 | -0.18% | 5.54 | 5.60 | 569976 | 31756.60 | 0.27% |
| 2024-05-08 | 5.55 | 5.58 | 0.02 | 0.36% | 5.55 | 5.63 | 543903 | 30454.92 | 0.26% |
| 2024-05-07 | 5.59 | 5.56 | -0.01 | -0.18% | 5.50 | 5.59 | 571110 | 31627.37 | 0.27% |
| 2024-05-06 | 5.62 | 5.57 | -0.01 | -0.18% | 5.55 | 5.65 | 904635 | 50524.92 | 0.43% |
| 2024-04-30 | 5.56 | 5.58 | 0.05 | 0.90% | 5.55 | 5.64 | 741606 | 41514.11 | 0.35% |
| 2024-04-29 | 5.48 | 5.53 | 0.03 | 0.55% | 5.42 | 5.54 | 931960 | 51316.84 | 0.44% |
| 2024-04-26 | 5.67 | 5.50 | -0.18 | -3.17% | 5.49 | 5.69 | 1306956 | 72388.80 | 0.62% |
| 2024-04-25 | 5.64 | 5.68 | 0.04 | 0.71% | 5.61 | 5.69 | 526242 | 29754.50 | 0.25% |
| 2024-04-24 | 5.68 | 5.64 | -0.04 | -0.70% | 5.62 | 5.70 | 633389 | 35758.75 | 0.30% |
| 2024-04-23 | 5.75 | 5.68 | -0.07 | -1.22% | 5.67 | 5.76 | 689682 | 39360.49 | 0.33% |
| 2024-04-22 | 5.82 | 5.75 | -0.05 | -0.86% | 5.70 | 5.88 | 584570 | 33792.06 | 0.28% |
| 2024-04-19 | 5.80 | 5.80 | 0.00 | 0.00% | 5.78 | 5.86 | 513061 | 29855.74 | 0.24% |
| 2024-04-18 | 5.77 | 5.80 | 0.05 | 0.87% | 5.74 | 5.88 | 805666 | 46853.21 | 0.38% |
| 2024-04-17 | 5.65 | 5.75 | 0.10 | 1.77% | 5.60 | 5.76 | 711689 | 40409.91 | 0.34% |
| 2024-04-16 | 5.66 | 5.65 | -0.01 | -0.18% | 5.59 | 5.69 | 763933 | 43108.56 | 0.36% |
| 2024-04-15 | 5.60 | 5.66 | 0.06 | 1.07% | 5.55 | 5.70 | 868020 | 48969.61 | 0.41% |
| 2024-04-12 | 5.64 | 5.60 | -0.06 | -1.06% | 5.58 | 5.71 | 892339 | 50202.37 | 0.42% |
| 2024-04-11 | 5.68 | 5.66 | -0.04 | -0.70% | 5.63 | 5.71 | 467925 | 26519.94 | 0.22% |
| 2024-04-10 | 5.73 | 5.70 | -0.01 | -0.18% | 5.67 | 5.77 | 536083 | 30693.03 | 0.25% |
| 2024-04-09 | 5.74 | 5.71 | -0.03 | -0.52% | 5.68 | 5.78 | 605023 | 34591.50 | 0.29% |
| 2024-04-08 | 5.69 | 5.74 | 0.05 | 0.88% | 5.66 | 5.78 | 541895 | 31106.00 | 0.26% |
| 2024-04-03 | 5.70 | 5.69 | -0.01 | -0.18% | 5.64 | 5.73 | 415465 | 23634.21 | 0.20% |
| 2024-04-02 | 5.71 | 5.70 | -0.01 | -0.18% | 5.66 | 5.78 | 594494 | 34003.33 | 0.28% |
| 2024-04-01 | 5.69 | 5.71 | 0.05 | 0.88% | 5.64 | 5.74 | 596464 | 33908.42 | 0.28% |
| 2024-03-29 | 5.63 | 5.66 | 0.01 | 0.18% | 5.61 | 5.70 | 524846 | 29807.65 | 0.25% |
| 2024-03-28 | 5.69 | 5.65 | -0.05 | -0.88% | 5.61 | 5.70 | 832716 | 47005.37 | 0.39% |
| 2024-03-27 | 5.68 | 5.70 | 0.00 | 0.00% | 5.67 | 5.74 | 536559 | 30632.28 | 0.25% |
| 2024-03-26 | 5.69 | 5.70 | 0.03 | 0.53% | 5.66 | 5.72 | 583990 | 33253.89 | 0.28% |
| 2024-03-25 | 5.64 | 5.67 | 0.02 | 0.35% | 5.63 | 5.70 | 594950 | 33756.31 | 0.28% |
| 2024-03-22 | 5.62 | 5.65 | 0.02 | 0.36% | 5.58 | 5.67 | 695264 | 39132.76 | 0.33% |
| 2024-03-21 | 5.48 | 5.63 | 0.14 | 2.55% | 5.48 | 5.65 | 888377 | 49679.68 | 0.42% |
| 2024-03-20 | 5.40 | 5.49 | 0.07 | 1.29% | 5.36 | 5.51 | 622053 | 33937.36 | 0.29% |
| 2024-03-19 | 5.44 | 5.42 | -0.04 | -0.73% | 5.39 | 5.49 | 607592 | 33063.05 | 0.29% |
| 2024-03-18 | 5.44 | 5.46 | 0.00 | 0.00% | 5.41 | 5.48 | 625771 | 34148.29 | 0.30% |
| 2024-03-15 | 5.35 | 5.46 | 0.13 | 2.44% | 5.33 | 5.48 | 1033317 | 56226.10 | 0.49% |
| 2024-03-14 | 5.30 | 5.33 | 0.00 | 0.00% | 5.28 | 5.37 | 679428 | 36293.17 | 0.32% |
| 2024-03-13 | 5.25 | 5.33 | 0.07 | 1.33% | 5.23 | 5.37 | 682654 | 36152.84 | 0.32% |
| 2024-03-12 | 5.37 | 5.26 | -0.12 | -2.23% | 5.25 | 5.40 | 899837 | 47839.89 | 0.43% |
| 2024-03-11 | 5.43 | 5.38 | -0.07 | -1.28% | 5.37 | 5.49 | 752092 | 40696.05 | 0.36% |
| 2024-03-08 | 5.36 | 5.45 | 0.09 | 1.68% | 5.36 | 5.45 | 878132 | 47512.71 | 0.42% |
| 2024-03-07 | 5.27 | 5.36 | 0.07 | 1.32% | 5.27 | 5.38 | 727365 | 38855.95 | 0.34% |
| 2024-03-06 | 5.29 | 5.29 | 0.01 | 0.19% | 5.28 | 5.37 | 782121 | 41686.27 | 0.37% |
| 2024-03-05 | 5.18 | 5.28 | 0.09 | 1.73% | 5.17 | 5.30 | 849981 | 44702.26 | 0.40% |
| 2024-03-04 | 5.18 | 5.19 | -0.01 | -0.19% | 5.16 | 5.22 | 561784 | 29153.79 | 0.27% |
| 2024-03-01 | 5.19 | 5.20 | 0.02 | 0.39% | 5.17 | 5.27 | 817892 | 42625.36 | 0.39% |
| 2024-02-29 | 5.17 | 5.18 | 0.00 | 0.00% | 5.15 | 5.21 | 839858 | 43454.60 | 0.40% |
| 2024-02-28 | 5.16 | 5.18 | 0.03 | 0.58% | 5.10 | 5.23 | 1012050 | 52354.40 | 0.48% |
| 2024-02-27 | 5.17 | 5.15 | -0.02 | -0.39% | 5.13 | 5.24 | 741093 | 38340.47 | 0.35% |
| 2024-02-26 | 5.32 | 5.17 | -0.16 | -3.00% | 5.15 | 5.33 | 971106 | 50662.24 | 0.46% |
| 2024-02-23 | 5.26 | 5.33 | 0.07 | 1.33% | 5.26 | 5.38 | 769557 | 41050.14 | 0.36% |
| 2024-02-22 | 5.25 | 5.26 | 0.01 | 0.19% | 5.21 | 5.28 | 619480 | 32532.24 | 0.29% |
| 2024-02-21 | 5.14 | 5.25 | 0.09 | 1.74% | 5.13 | 5.31 | 1053277 | 55185.47 | 0.50% |
| 2024-02-20 | 5.09 | 5.16 | 0.06 | 1.18% | 5.06 | 5.17 | 935480 | 47987.89 | 0.44% |
| 2024-02-19 | 4.97 | 5.10 | 0.11 | 2.20% | 4.91 | 5.11 | 1397678 | 70103.01 | 0.66% |