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 | 5.47 | 0.06 | 1.11% | 5.39 | 5.47 | 3830016 | 207947.02 | 0.14% |
| 2024-05-16 | 5.37 | 5.41 | 0.03 | 0.56% | 5.36 | 5.42 | 2971889 | 160333.53 | 0.11% |
| 2024-05-15 | 5.37 | 5.38 | 0.01 | 0.19% | 5.36 | 5.39 | 1427082 | 76684.65 | 0.05% |
| 2024-05-14 | 5.41 | 5.37 | -0.04 | -0.74% | 5.36 | 5.41 | 2578667 | 138722.94 | 0.10% |
| 2024-05-13 | 5.40 | 5.41 | 0.01 | 0.19% | 5.36 | 5.43 | 2390940 | 128985.18 | 0.09% |
| 2024-05-10 | 5.39 | 5.40 | 0.02 | 0.37% | 5.38 | 5.42 | 2646861 | 142964.20 | 0.10% |
| 2024-05-09 | 5.40 | 5.38 | -0.03 | -0.55% | 5.37 | 5.41 | 2401956 | 129399.40 | 0.09% |
| 2024-05-08 | 5.40 | 5.41 | 0.01 | 0.19% | 5.38 | 5.45 | 2967672 | 160859.47 | 0.11% |
| 2024-05-07 | 5.37 | 5.40 | 0.03 | 0.56% | 5.35 | 5.41 | 2781631 | 149570.83 | 0.10% |
| 2024-05-06 | 5.45 | 5.37 | -0.06 | -1.10% | 5.36 | 5.47 | 4058714 | 218924.14 | 0.15% |
| 2024-04-30 | 5.37 | 5.43 | 0.05 | 0.93% | 5.36 | 5.45 | 2601744 | 141015.39 | 0.10% |
| 2024-04-29 | 5.39 | 5.38 | -0.02 | -0.37% | 5.34 | 5.44 | 3490151 | 188212.36 | 0.13% |
| 2024-04-26 | 5.49 | 5.40 | -0.09 | -1.64% | 5.39 | 5.54 | 4710331 | 256305.92 | 0.17% |
| 2024-04-25 | 5.48 | 5.49 | 0.02 | 0.37% | 5.45 | 5.50 | 1650746 | 90359.55 | 0.06% |
| 2024-04-24 | 5.50 | 5.47 | -0.03 | -0.55% | 5.46 | 5.52 | 2360260 | 129287.59 | 0.09% |
| 2024-04-23 | 5.49 | 5.50 | 0.02 | 0.36% | 5.46 | 5.58 | 3309130 | 182780.27 | 0.12% |
| 2024-04-22 | 5.57 | 5.48 | -0.07 | -1.26% | 5.47 | 5.64 | 3275212 | 181343.11 | 0.12% |
| 2024-04-19 | 5.50 | 5.55 | 0.03 | 0.54% | 5.50 | 5.59 | 2559406 | 142125.08 | 0.09% |
| 2024-04-18 | 5.49 | 5.52 | 0.02 | 0.36% | 5.48 | 5.63 | 3879728 | 215380.92 | 0.14% |
| 2024-04-17 | 5.45 | 5.50 | 0.03 | 0.55% | 5.39 | 5.52 | 3322042 | 181187.55 | 0.12% |
| 2024-04-16 | 5.42 | 5.47 | 0.05 | 0.92% | 5.38 | 5.50 | 4000692 | 218317.98 | 0.15% |
| 2024-04-15 | 5.33 | 5.42 | 0.10 | 1.88% | 5.33 | 5.43 | 4012439 | 216268.83 | 0.15% |
| 2024-04-12 | 5.32 | 5.32 | 0.00 | 0.00% | 5.29 | 5.35 | 2483944 | 132190.86 | 0.09% |
| 2024-04-11 | 5.32 | 5.32 | -0.02 | -0.37% | 5.27 | 5.34 | 2002638 | 106414.88 | 0.07% |
| 2024-04-10 | 5.34 | 5.34 | 0.01 | 0.19% | 5.32 | 5.39 | 2449472 | 131119.05 | 0.09% |
| 2024-04-09 | 5.40 | 5.33 | -0.07 | -1.30% | 5.32 | 5.44 | 3139150 | 168387.72 | 0.12% |
| 2024-04-08 | 5.33 | 5.40 | 0.07 | 1.31% | 5.31 | 5.41 | 3070469 | 164982.55 | 0.11% |
| 2024-04-03 | 5.34 | 5.33 | -0.01 | -0.19% | 5.30 | 5.36 | 2182241 | 116448.77 | 0.08% |
| 2024-04-02 | 5.29 | 5.34 | 0.05 | 0.95% | 5.28 | 5.36 | 3142502 | 167562.97 | 0.12% |
| 2024-04-01 | 5.28 | 5.29 | 0.01 | 0.19% | 5.27 | 5.32 | 2019199 | 106989.92 | 0.07% |
| 2024-03-29 | 5.25 | 5.28 | 0.03 | 0.57% | 5.23 | 5.33 | 2298123 | 121714.28 | 0.09% |
| 2024-03-28 | 5.34 | 5.25 | -0.11 | -2.05% | 5.22 | 5.35 | 3978898 | 209122.09 | 0.15% |
| 2024-03-27 | 5.32 | 5.36 | 0.03 | 0.56% | 5.30 | 5.39 | 2907078 | 155833.44 | 0.11% |
| 2024-03-26 | 5.29 | 5.33 | 0.04 | 0.76% | 5.26 | 5.33 | 2433596 | 128906.18 | 0.09% |
| 2024-03-25 | 5.25 | 5.29 | 0.04 | 0.76% | 5.24 | 5.29 | 2374081 | 125261.25 | 0.09% |
| 2024-03-22 | 5.23 | 5.25 | 0.03 | 0.57% | 5.18 | 5.27 | 2657844 | 139066.75 | 0.10% |
| 2024-03-21 | 5.20 | 5.22 | 0.02 | 0.38% | 5.18 | 5.24 | 2051062 | 106946.81 | 0.08% |
| 2024-03-20 | 5.15 | 5.20 | 0.05 | 0.97% | 5.12 | 5.22 | 2453976 | 127099.91 | 0.09% |
| 2024-03-19 | 5.18 | 5.15 | -0.03 | -0.58% | 5.15 | 5.20 | 2028046 | 104806.28 | 0.08% |
| 2024-03-18 | 5.21 | 5.18 | -0.03 | -0.58% | 5.17 | 5.22 | 1911734 | 99142.49 | 0.07% |
| 2024-03-15 | 5.19 | 5.21 | 0.02 | 0.39% | 5.19 | 5.24 | 2258614 | 117729.75 | 0.08% |
| 2024-03-14 | 5.16 | 5.19 | 0.02 | 0.39% | 5.14 | 5.23 | 2413114 | 125307.30 | 0.09% |
| 2024-03-13 | 5.19 | 5.17 | -0.03 | -0.58% | 5.14 | 5.21 | 3003607 | 155508.36 | 0.11% |
| 2024-03-12 | 5.36 | 5.20 | -0.17 | -3.17% | 5.19 | 5.36 | 5117148 | 268868.88 | 0.19% |
| 2024-03-11 | 5.38 | 5.37 | -0.02 | -0.37% | 5.33 | 5.39 | 2243026 | 120071.04 | 0.08% |
| 2024-03-08 | 5.37 | 5.39 | 0.01 | 0.19% | 5.34 | 5.40 | 2472004 | 132815.30 | 0.09% |
| 2024-03-07 | 5.35 | 5.38 | 0.03 | 0.56% | 5.34 | 5.40 | 3074594 | 165076.08 | 0.11% |
| 2024-03-06 | 5.45 | 5.35 | -0.11 | -2.01% | 5.35 | 5.49 | 3527872 | 191062.69 | 0.13% |
| 2024-03-05 | 5.32 | 5.46 | 0.14 | 2.63% | 5.30 | 5.48 | 4298467 | 232326.61 | 0.16% |
| 2024-03-04 | 5.32 | 5.32 | -0.02 | -0.37% | 5.28 | 5.34 | 2557573 | 135940.92 | 0.09% |
| 2024-03-01 | 5.32 | 5.34 | 0.01 | 0.19% | 5.29 | 5.35 | 2477512 | 131731.02 | 0.09% |
| 2024-02-29 | 5.31 | 5.33 | 0.00 | 0.00% | 5.30 | 5.36 | 2520778 | 134271.73 | 0.09% |
| 2024-02-28 | 5.30 | 5.33 | 0.03 | 0.57% | 5.23 | 5.37 | 3806094 | 202172.00 | 0.14% |
| 2024-02-27 | 5.30 | 5.30 | -0.02 | -0.38% | 5.25 | 5.36 | 2940999 | 156095.98 | 0.11% |
| 2024-02-26 | 5.48 | 5.32 | -0.16 | -2.92% | 5.30 | 5.48 | 3677178 | 197774.77 | 0.14% |
| 2024-02-23 | 5.41 | 5.48 | 0.06 | 1.11% | 5.41 | 5.52 | 3583186 | 196729.91 | 0.13% |
| 2024-02-22 | 5.40 | 5.42 | 0.01 | 0.18% | 5.36 | 5.43 | 2231279 | 120459.99 | 0.08% |
| 2024-02-21 | 5.34 | 5.41 | 0.06 | 1.12% | 5.33 | 5.47 | 3467349 | 187527.03 | 0.13% |
| 2024-02-20 | 5.27 | 5.35 | 0.08 | 1.52% | 5.23 | 5.36 | 3059781 | 162668.12 | 0.11% |
| 2024-02-19 | 5.16 | 5.27 | 0.11 | 2.13% | 5.10 | 5.28 | 4797144 | 250318.03 | 0.18% |