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 | 5.70 | 5.86 | 0.20 | 3.53% | 5.63 | 5.87 | 4294424 | 246639.84 | 1.04% |
| 2024-05-16 | 5.52 | 5.66 | 0.14 | 2.54% | 5.51 | 5.70 | 3237235 | 182643.72 | 0.78% |
| 2024-05-15 | 5.52 | 5.52 | 0.00 | 0.00% | 5.48 | 5.57 | 1807486 | 99938.49 | 0.44% |
| 2024-05-14 | 5.55 | 5.52 | -0.03 | -0.54% | 5.51 | 5.56 | 1629212 | 90111.59 | 0.39% |
| 2024-05-13 | 5.48 | 5.55 | 0.07 | 1.28% | 5.46 | 5.58 | 2631160 | 145380.03 | 0.64% |
| 2024-05-10 | 5.42 | 5.48 | 0.07 | 1.29% | 5.41 | 5.50 | 2333465 | 127431.44 | 0.56% |
| 2024-05-09 | 5.36 | 5.41 | 0.06 | 1.12% | 5.36 | 5.42 | 1410102 | 76142.62 | 0.34% |
| 2024-05-08 | 5.40 | 5.35 | -0.06 | -1.11% | 5.35 | 5.41 | 1334506 | 71737.53 | 0.32% |
| 2024-05-07 | 5.41 | 5.41 | -0.01 | -0.18% | 5.38 | 5.46 | 1728212 | 93533.70 | 0.42% |
| 2024-05-06 | 5.41 | 5.42 | 0.06 | 1.12% | 5.40 | 5.48 | 2357714 | 128257.50 | 0.57% |
| 2024-04-30 | 5.45 | 5.36 | -0.09 | -1.65% | 5.35 | 5.45 | 2497585 | 134437.58 | 0.60% |
| 2024-04-29 | 5.34 | 5.45 | 0.10 | 1.87% | 5.33 | 5.48 | 2825769 | 153297.00 | 0.68% |
| 2024-04-26 | 5.29 | 5.35 | 0.06 | 1.13% | 5.27 | 5.37 | 2031722 | 108109.41 | 0.49% |
| 2024-04-25 | 5.27 | 5.29 | 0.02 | 0.38% | 5.24 | 5.31 | 1421480 | 75014.37 | 0.34% |
| 2024-04-24 | 5.23 | 5.27 | 0.05 | 0.96% | 5.21 | 5.28 | 1410369 | 73981.50 | 0.34% |
| 2024-04-23 | 5.36 | 5.22 | -0.14 | -2.61% | 5.21 | 5.38 | 2312436 | 121959.22 | 0.56% |
| 2024-04-22 | 5.36 | 5.36 | 0.00 | 0.00% | 5.32 | 5.44 | 2367048 | 127317.47 | 0.57% |
| 2024-04-19 | 5.38 | 5.36 | -0.02 | -0.37% | 5.34 | 5.42 | 2496615 | 134239.88 | 0.60% |
| 2024-04-18 | 5.34 | 5.38 | 0.03 | 0.56% | 5.32 | 5.43 | 2438009 | 131238.84 | 0.59% |
| 2024-04-17 | 5.20 | 5.35 | 0.12 | 2.29% | 5.16 | 5.36 | 3449316 | 181934.38 | 0.83% |
| 2024-04-16 | 5.22 | 5.23 | 0.00 | 0.00% | 5.18 | 5.27 | 2807322 | 146911.86 | 0.68% |
| 2024-04-15 | 5.03 | 5.23 | 0.22 | 4.39% | 5.03 | 5.25 | 3655710 | 189330.28 | 0.88% |
| 2024-04-12 | 5.08 | 5.01 | -0.08 | -1.57% | 5.01 | 5.09 | 1630759 | 82144.91 | 0.39% |
| 2024-04-11 | 5.05 | 5.09 | 0.04 | 0.79% | 5.01 | 5.14 | 1830682 | 93153.60 | 0.44% |
| 2024-04-10 | 5.11 | 5.05 | -0.06 | -1.17% | 5.04 | 5.14 | 1654740 | 84095.77 | 0.40% |
| 2024-04-09 | 5.20 | 5.11 | -0.08 | -1.54% | 5.10 | 5.21 | 1887764 | 96993.42 | 0.46% |
| 2024-04-08 | 5.19 | 5.19 | -0.01 | -0.19% | 5.16 | 5.25 | 1540485 | 80260.27 | 0.37% |
| 2024-04-03 | 5.23 | 5.20 | -0.02 | -0.38% | 5.19 | 5.24 | 1211584 | 63147.78 | 0.29% |
| 2024-04-02 | 5.25 | 5.22 | -0.05 | -0.95% | 5.21 | 5.28 | 1730916 | 90722.97 | 0.42% |
| 2024-04-01 | 5.26 | 5.27 | 0.03 | 0.57% | 5.22 | 5.30 | 1921773 | 101228.91 | 0.47% |
| 2024-03-29 | 5.23 | 5.24 | 0.02 | 0.38% | 5.22 | 5.28 | 1490153 | 78280.37 | 0.36% |
| 2024-03-28 | 5.22 | 5.22 | -0.01 | -0.19% | 5.19 | 5.25 | 1347885 | 70420.39 | 0.33% |
| 2024-03-27 | 5.23 | 5.23 | -0.01 | -0.19% | 5.23 | 5.28 | 1246848 | 65483.04 | 0.30% |
| 2024-03-26 | 5.19 | 5.24 | 0.04 | 0.77% | 5.19 | 5.25 | 1233179 | 64440.54 | 0.30% |
| 2024-03-25 | 5.17 | 5.20 | 0.03 | 0.58% | 5.16 | 5.24 | 1480484 | 77175.19 | 0.36% |
| 2024-03-22 | 5.21 | 5.17 | -0.04 | -0.77% | 5.14 | 5.22 | 1406954 | 72778.01 | 0.34% |
| 2024-03-21 | 5.22 | 5.21 | 0.00 | 0.00% | 5.19 | 5.25 | 1163040 | 60740.36 | 0.28% |
| 2024-03-20 | 5.19 | 5.21 | 0.02 | 0.39% | 5.17 | 5.23 | 1062312 | 55266.82 | 0.26% |
| 2024-03-19 | 5.23 | 5.19 | -0.05 | -0.95% | 5.18 | 5.26 | 1300885 | 67810.56 | 0.31% |
| 2024-03-18 | 5.20 | 5.24 | 0.03 | 0.58% | 5.20 | 5.29 | 1682285 | 88239.65 | 0.41% |
| 2024-03-15 | 5.21 | 5.21 | -0.01 | -0.19% | 5.17 | 5.23 | 1377718 | 71569.71 | 0.33% |
| 2024-03-14 | 5.17 | 5.22 | 0.03 | 0.58% | 5.17 | 5.28 | 1758812 | 92274.47 | 0.43% |
| 2024-03-13 | 5.29 | 5.19 | -0.10 | -1.89% | 5.18 | 5.30 | 2087760 | 108797.35 | 0.51% |
| 2024-03-12 | 5.32 | 5.29 | -0.03 | -0.56% | 5.26 | 5.32 | 1828484 | 96649.41 | 0.44% |
| 2024-03-11 | 5.31 | 5.32 | 0.02 | 0.38% | 5.28 | 5.35 | 1593206 | 84612.95 | 0.39% |
| 2024-03-08 | 5.30 | 5.30 | 0.00 | 0.00% | 5.26 | 5.32 | 1317446 | 69743.91 | 0.32% |
| 2024-03-07 | 5.30 | 5.30 | 0.01 | 0.19% | 5.29 | 5.37 | 1615518 | 85969.48 | 0.39% |
| 2024-03-06 | 5.34 | 5.29 | -0.05 | -0.94% | 5.29 | 5.36 | 1489523 | 79107.84 | 0.36% |
| 2024-03-05 | 5.24 | 5.34 | 0.09 | 1.71% | 5.23 | 5.36 | 2169079 | 115257.26 | 0.52% |
| 2024-03-04 | 5.30 | 5.25 | -0.07 | -1.32% | 5.23 | 5.31 | 2081110 | 109377.04 | 0.50% |
| 2024-03-01 | 5.33 | 5.32 | -0.03 | -0.56% | 5.29 | 5.34 | 1564725 | 83147.34 | 0.38% |
| 2024-02-29 | 5.28 | 5.35 | 0.05 | 0.94% | 5.28 | 5.35 | 1730021 | 91963.60 | 0.42% |
| 2024-02-28 | 5.31 | 5.30 | -0.02 | -0.38% | 5.29 | 5.37 | 2178998 | 116093.91 | 0.53% |
| 2024-02-27 | 5.29 | 5.32 | 0.01 | 0.19% | 5.27 | 5.34 | 1678039 | 89028.87 | 0.41% |
| 2024-02-26 | 5.46 | 5.31 | -0.18 | -3.28% | 5.30 | 5.47 | 2965441 | 159230.52 | 0.72% |
| 2024-02-23 | 5.37 | 5.49 | 0.13 | 2.43% | 5.36 | 5.50 | 2895878 | 157966.66 | 0.70% |
| 2024-02-22 | 5.33 | 5.36 | 0.01 | 0.19% | 5.31 | 5.37 | 1796921 | 96051.09 | 0.43% |
| 2024-02-21 | 5.18 | 5.35 | 0.16 | 3.08% | 5.16 | 5.42 | 3597280 | 191548.36 | 0.87% |
| 2024-02-20 | 5.16 | 5.19 | 0.01 | 0.19% | 5.14 | 5.20 | 2073621 | 107301.93 | 0.50% |
| 2024-02-19 | 5.13 | 5.18 | 0.06 | 1.17% | 5.09 | 5.18 | 3004964 | 154061.03 | 0.73% |