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 | 5.41 | 5.49 | 0.08 | 1.48% | 5.35 | 5.50 | 1180282 | 64052.86 | 0.33% |
| 2024-05-16 | 5.35 | 5.41 | 0.05 | 0.93% | 5.34 | 5.44 | 774226 | 41825.90 | 0.22% |
| 2024-05-15 | 5.42 | 5.36 | -0.06 | -1.11% | 5.33 | 5.44 | 529736 | 28435.67 | 0.15% |
| 2024-05-14 | 5.45 | 5.42 | -0.04 | -0.73% | 5.38 | 5.46 | 571626 | 30948.65 | 0.16% |
| 2024-05-13 | 5.36 | 5.46 | 0.07 | 1.30% | 5.32 | 5.47 | 920397 | 49870.27 | 0.26% |
| 2024-05-10 | 5.31 | 5.39 | 0.09 | 1.70% | 5.30 | 5.41 | 926703 | 49744.04 | 0.26% |
| 2024-05-09 | 5.26 | 5.30 | 0.02 | 0.38% | 5.26 | 5.32 | 534288 | 28301.89 | 0.15% |
| 2024-05-08 | 5.35 | 5.28 | -0.08 | -1.49% | 5.26 | 5.37 | 597371 | 31700.71 | 0.17% |
| 2024-05-07 | 5.30 | 5.36 | 0.05 | 0.94% | 5.27 | 5.39 | 832197 | 44416.88 | 0.23% |
| 2024-05-06 | 5.37 | 5.31 | 0.06 | 1.14% | 5.28 | 5.44 | 1251415 | 66845.87 | 0.35% |
| 2024-04-30 | 5.35 | 5.25 | -0.14 | -2.60% | 5.23 | 5.36 | 969460 | 51164.50 | 0.27% |
| 2024-04-29 | 5.32 | 5.39 | 0.03 | 0.56% | 5.32 | 5.49 | 1240456 | 67225.84 | 0.35% |
| 2024-04-26 | 5.30 | 5.36 | 0.06 | 1.13% | 5.22 | 5.38 | 993584 | 52726.11 | 0.28% |
| 2024-04-25 | 5.29 | 5.30 | -0.01 | -0.19% | 5.25 | 5.32 | 549136 | 29022.45 | 0.15% |
| 2024-04-24 | 5.22 | 5.31 | 0.09 | 1.72% | 5.21 | 5.32 | 617701 | 32581.54 | 0.17% |
| 2024-04-23 | 5.29 | 5.22 | -0.06 | -1.14% | 5.21 | 5.31 | 635347 | 33361.79 | 0.18% |
| 2024-04-22 | 5.36 | 5.28 | -0.08 | -1.49% | 5.26 | 5.45 | 1071057 | 57209.67 | 0.30% |
| 2024-04-19 | 5.35 | 5.36 | -0.05 | -0.92% | 5.31 | 5.42 | 1043764 | 55955.05 | 0.29% |
| 2024-04-18 | 5.30 | 5.41 | 0.09 | 1.69% | 5.28 | 5.55 | 1636806 | 89321.23 | 0.46% |
| 2024-04-17 | 5.25 | 5.32 | 0.08 | 1.53% | 5.16 | 5.33 | 744292 | 39117.87 | 0.21% |
| 2024-04-16 | 5.25 | 5.24 | -0.04 | -0.76% | 5.20 | 5.32 | 820069 | 43165.46 | 0.23% |
| 2024-04-15 | 5.04 | 5.28 | 0.23 | 4.55% | 5.04 | 5.28 | 972517 | 50647.07 | 0.27% |
| 2024-04-12 | 5.14 | 5.05 | -0.11 | -2.13% | 5.03 | 5.18 | 525879 | 26809.85 | 0.15% |
| 2024-04-11 | 5.16 | 5.16 | -0.02 | -0.39% | 5.10 | 5.20 | 576793 | 29723.92 | 0.16% |
| 2024-04-10 | 5.24 | 5.18 | -0.08 | -1.52% | 5.17 | 5.28 | 394428 | 20618.28 | 0.11% |
| 2024-04-09 | 5.27 | 5.26 | -0.01 | -0.19% | 5.23 | 5.32 | 493945 | 26021.23 | 0.14% |
| 2024-04-08 | 5.28 | 5.27 | -0.01 | -0.19% | 5.21 | 5.32 | 522728 | 27568.12 | 0.15% |
| 2024-04-03 | 5.29 | 5.28 | 0.00 | 0.00% | 5.26 | 5.32 | 452238 | 23925.04 | 0.13% |
| 2024-04-02 | 5.27 | 5.28 | -0.02 | -0.38% | 5.25 | 5.32 | 446235 | 23554.89 | 0.13% |
| 2024-04-01 | 5.21 | 5.30 | 0.10 | 1.92% | 5.20 | 5.31 | 704231 | 37047.82 | 0.20% |
| 2024-03-29 | 5.10 | 5.20 | 0.08 | 1.56% | 5.10 | 5.23 | 601949 | 31212.12 | 0.17% |
| 2024-03-28 | 5.12 | 5.12 | 0.00 | 0.00% | 5.06 | 5.16 | 633384 | 32371.35 | 0.18% |
| 2024-03-27 | 5.06 | 5.12 | 0.04 | 0.79% | 5.05 | 5.18 | 817956 | 41904.07 | 0.23% |
| 2024-03-26 | 5.04 | 5.08 | 0.03 | 0.59% | 5.04 | 5.11 | 445558 | 22580.38 | 0.13% |
| 2024-03-25 | 5.01 | 5.05 | 0.03 | 0.60% | 4.99 | 5.10 | 571215 | 28904.69 | 0.16% |
| 2024-03-22 | 5.07 | 5.02 | -0.06 | -1.18% | 5.00 | 5.08 | 512954 | 25796.33 | 0.14% |
| 2024-03-21 | 5.12 | 5.08 | -0.02 | -0.39% | 5.07 | 5.14 | 452367 | 23053.36 | 0.13% |
| 2024-03-20 | 5.09 | 5.10 | 0.01 | 0.20% | 5.06 | 5.12 | 522372 | 26558.56 | 0.15% |
| 2024-03-19 | 5.15 | 5.09 | -0.06 | -1.17% | 5.09 | 5.16 | 463963 | 23792.34 | 0.13% |
| 2024-03-18 | 5.09 | 5.15 | 0.04 | 0.78% | 5.08 | 5.16 | 651795 | 33444.19 | 0.18% |
| 2024-03-15 | 5.08 | 5.11 | 0.03 | 0.59% | 5.05 | 5.11 | 436592 | 22167.88 | 0.12% |
| 2024-03-14 | 5.04 | 5.08 | 0.02 | 0.40% | 5.03 | 5.14 | 691770 | 35216.56 | 0.19% |
| 2024-03-13 | 5.23 | 5.06 | -0.19 | -3.62% | 5.04 | 5.24 | 1183794 | 60304.30 | 0.33% |
| 2024-03-12 | 5.25 | 5.25 | 0.00 | 0.00% | 5.20 | 5.26 | 675967 | 35384.55 | 0.19% |
| 2024-03-11 | 5.24 | 5.25 | -0.01 | -0.19% | 5.18 | 5.27 | 700647 | 36558.70 | 0.20% |
| 2024-03-08 | 5.23 | 5.26 | 0.03 | 0.57% | 5.21 | 5.26 | 358508 | 18773.41 | 0.10% |
| 2024-03-07 | 5.24 | 5.23 | -0.01 | -0.19% | 5.22 | 5.30 | 545478 | 28679.26 | 0.15% |
| 2024-03-06 | 5.28 | 5.24 | -0.06 | -1.13% | 5.23 | 5.34 | 556571 | 29256.57 | 0.16% |
| 2024-03-05 | 5.19 | 5.30 | 0.09 | 1.73% | 5.18 | 5.30 | 769479 | 40486.47 | 0.22% |
| 2024-03-04 | 5.23 | 5.21 | -0.04 | -0.76% | 5.18 | 5.24 | 495573 | 25792.86 | 0.14% |
| 2024-03-01 | 5.23 | 5.25 | 0.00 | 0.00% | 5.20 | 5.25 | 560375 | 29261.92 | 0.16% |
| 2024-02-29 | 5.16 | 5.25 | 0.06 | 1.16% | 5.15 | 5.25 | 598468 | 31152.55 | 0.17% |
| 2024-02-28 | 5.24 | 5.19 | -0.06 | -1.14% | 5.19 | 5.27 | 717504 | 37512.29 | 0.20% |
| 2024-02-27 | 5.19 | 5.25 | 0.04 | 0.77% | 5.18 | 5.25 | 555363 | 28921.92 | 0.16% |
| 2024-02-26 | 5.33 | 5.21 | -0.14 | -2.62% | 5.20 | 5.35 | 795894 | 41895.20 | 0.22% |
| 2024-02-23 | 5.35 | 5.35 | 0.01 | 0.19% | 5.31 | 5.39 | 766032 | 41011.83 | 0.22% |
| 2024-02-22 | 5.28 | 5.34 | 0.02 | 0.38% | 5.25 | 5.35 | 685018 | 36282.29 | 0.19% |
| 2024-02-21 | 5.16 | 5.32 | 0.13 | 2.50% | 5.14 | 5.44 | 1331232 | 70713.27 | 0.38% |
| 2024-02-20 | 5.12 | 5.19 | 0.05 | 0.97% | 5.09 | 5.23 | 901111 | 46466.79 | 0.25% |
| 2024-02-19 | 5.12 | 5.14 | 0.03 | 0.59% | 5.01 | 5.14 | 1065908 | 54249.89 | 0.30% |