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 | 5.84 | 5.82 | -0.02 | -0.34% | 5.78 | 5.89 | 412493 | 24046.31 | 1.16% |
| 2024-05-17 | 5.76 | 5.84 | 0.10 | 1.74% | 5.73 | 5.84 | 447206 | 25870.98 | 1.25% |
| 2024-05-16 | 5.68 | 5.74 | 0.07 | 1.23% | 5.67 | 5.78 | 422580 | 24277.03 | 1.18% |
| 2024-05-15 | 5.68 | 5.67 | -0.01 | -0.18% | 5.66 | 5.72 | 262212 | 14921.42 | 0.73% |
| 2024-05-14 | 5.67 | 5.68 | 0.00 | 0.00% | 5.65 | 5.71 | 304608 | 17307.48 | 0.85% |
| 2024-05-13 | 5.64 | 5.68 | 0.03 | 0.53% | 5.60 | 5.69 | 382012 | 21569.21 | 1.07% |
| 2024-05-10 | 5.62 | 5.65 | 0.04 | 0.71% | 5.61 | 5.66 | 315667 | 17809.36 | 0.88% |
| 2024-05-09 | 5.57 | 5.61 | 0.03 | 0.54% | 5.57 | 5.64 | 273334 | 15346.29 | 0.77% |
| 2024-05-08 | 5.61 | 5.58 | -0.04 | -0.71% | 5.57 | 5.64 | 260753 | 14621.60 | 0.73% |
| 2024-05-07 | 5.66 | 5.62 | -0.04 | -0.71% | 5.57 | 5.66 | 336693 | 18880.11 | 0.94% |
| 2024-05-06 | 5.69 | 5.66 | 0.02 | 0.35% | 5.63 | 5.71 | 435217 | 24677.83 | 1.22% |
| 2024-04-30 | 5.65 | 5.64 | -0.01 | -0.18% | 5.62 | 5.69 | 391084 | 22123.40 | 1.10% |
| 2024-04-29 | 5.52 | 5.65 | 0.05 | 0.89% | 5.51 | 5.68 | 612832 | 34426.95 | 1.72% |
| 2024-04-26 | 5.63 | 5.60 | -0.05 | -0.88% | 5.49 | 5.66 | 527742 | 29393.12 | 1.48% |
| 2024-04-25 | 5.54 | 5.65 | 0.10 | 1.80% | 5.53 | 5.65 | 388495 | 21745.65 | 1.09% |
| 2024-04-24 | 5.55 | 5.55 | -0.01 | -0.18% | 5.52 | 5.58 | 269731 | 14962.15 | 0.76% |
| 2024-04-23 | 5.63 | 5.56 | -0.06 | -1.07% | 5.55 | 5.64 | 279679 | 15643.29 | 0.78% |
| 2024-04-22 | 5.68 | 5.62 | -0.05 | -0.88% | 5.59 | 5.73 | 327992 | 18526.48 | 0.92% |
| 2024-04-19 | 5.61 | 5.67 | 0.03 | 0.53% | 5.60 | 5.73 | 411608 | 23373.64 | 1.15% |
| 2024-04-18 | 5.57 | 5.64 | 0.07 | 1.26% | 5.55 | 5.72 | 616136 | 34755.69 | 1.73% |
| 2024-04-17 | 5.45 | 5.57 | 0.11 | 2.01% | 5.42 | 5.58 | 536779 | 29561.87 | 1.50% |
| 2024-04-16 | 5.51 | 5.46 | -0.06 | -1.09% | 5.45 | 5.55 | 408862 | 22438.66 | 1.15% |
| 2024-04-15 | 5.44 | 5.52 | 0.09 | 1.66% | 5.39 | 5.54 | 429457 | 23606.60 | 1.20% |
| 2024-04-12 | 5.49 | 5.43 | -0.07 | -1.27% | 5.41 | 5.51 | 264010 | 14410.49 | 0.74% |
| 2024-04-11 | 5.46 | 5.50 | 0.03 | 0.55% | 5.42 | 5.52 | 279111 | 15312.97 | 0.78% |
| 2024-04-10 | 5.49 | 5.47 | -0.02 | -0.36% | 5.45 | 5.53 | 323336 | 17767.14 | 0.91% |
| 2024-04-09 | 5.49 | 5.49 | 0.01 | 0.18% | 5.46 | 5.51 | 235257 | 12905.82 | 0.66% |
| 2024-04-08 | 5.48 | 5.48 | 0.00 | 0.00% | 5.45 | 5.53 | 341732 | 18789.06 | 0.96% |
| 2024-04-03 | 5.47 | 5.48 | 0.01 | 0.18% | 5.43 | 5.50 | 250357 | 13688.99 | 0.70% |
| 2024-04-02 | 5.45 | 5.47 | 0.01 | 0.18% | 5.44 | 5.51 | 302276 | 16550.70 | 0.85% |
| 2024-04-01 | 5.40 | 5.46 | 0.07 | 1.30% | 5.39 | 5.46 | 322615 | 17509.29 | 0.90% |
| 2024-03-29 | 5.36 | 5.39 | 0.03 | 0.56% | 5.35 | 5.40 | 265648 | 14286.82 | 0.74% |
| 2024-03-28 | 5.42 | 5.36 | -0.07 | -1.29% | 5.34 | 5.43 | 385697 | 20704.89 | 1.08% |
| 2024-03-27 | 5.42 | 5.43 | 0.00 | 0.00% | 5.41 | 5.48 | 403186 | 21948.27 | 1.13% |
| 2024-03-26 | 5.38 | 5.43 | 0.04 | 0.74% | 5.38 | 5.43 | 271614 | 14679.41 | 0.76% |
| 2024-03-25 | 5.35 | 5.39 | 0.03 | 0.56% | 5.34 | 5.42 | 319773 | 17231.20 | 0.90% |
| 2024-03-22 | 5.41 | 5.36 | -0.05 | -0.92% | 5.33 | 5.42 | 307475 | 16487.72 | 0.86% |
| 2024-03-21 | 5.41 | 5.41 | 0.00 | 0.00% | 5.39 | 5.44 | 265722 | 14391.64 | 0.74% |
| 2024-03-20 | 5.37 | 5.41 | 0.04 | 0.74% | 5.36 | 5.41 | 233927 | 12602.92 | 0.66% |
| 2024-03-19 | 5.44 | 5.37 | -0.07 | -1.29% | 5.37 | 5.44 | 249337 | 13470.38 | 0.70% |
| 2024-03-18 | 5.41 | 5.44 | 0.03 | 0.55% | 5.39 | 5.44 | 249879 | 13531.18 | 0.70% |
| 2024-03-15 | 5.38 | 5.41 | 0.05 | 0.93% | 5.36 | 5.42 | 280914 | 15150.61 | 0.79% |
| 2024-03-14 | 5.35 | 5.36 | 0.00 | 0.00% | 5.34 | 5.40 | 229092 | 12296.78 | 0.64% |
| 2024-03-13 | 5.40 | 5.36 | -0.05 | -0.92% | 5.33 | 5.41 | 292434 | 15685.04 | 0.82% |
| 2024-03-12 | 5.44 | 5.41 | -0.04 | -0.73% | 5.40 | 5.45 | 321694 | 17420.55 | 0.90% |
| 2024-03-11 | 5.46 | 5.45 | -0.01 | -0.18% | 5.41 | 5.48 | 289050 | 15707.14 | 0.81% |
| 2024-03-08 | 5.46 | 5.46 | 0.01 | 0.18% | 5.42 | 5.48 | 268773 | 14643.50 | 0.75% |
| 2024-03-07 | 5.43 | 5.45 | 0.02 | 0.37% | 5.43 | 5.51 | 326011 | 17833.19 | 0.91% |
| 2024-03-06 | 5.48 | 5.43 | -0.05 | -0.91% | 5.43 | 5.49 | 249158 | 13603.75 | 0.70% |
| 2024-03-05 | 5.41 | 5.48 | 0.06 | 1.11% | 5.41 | 5.49 | 289738 | 15801.04 | 0.81% |
| 2024-03-04 | 5.48 | 5.42 | -0.06 | -1.09% | 5.40 | 5.48 | 351228 | 19075.87 | 0.98% |
| 2024-03-01 | 5.50 | 5.48 | -0.03 | -0.54% | 5.47 | 5.52 | 268409 | 14755.21 | 0.75% |
| 2024-02-29 | 5.43 | 5.51 | 0.05 | 0.92% | 5.43 | 5.52 | 391202 | 21447.37 | 1.10% |
| 2024-02-28 | 5.50 | 5.46 | -0.03 | -0.55% | 5.46 | 5.54 | 459986 | 25312.07 | 1.29% |
| 2024-02-27 | 5.46 | 5.49 | 0.01 | 0.18% | 5.45 | 5.52 | 377898 | 20699.92 | 1.06% |
| 2024-02-26 | 5.61 | 5.48 | -0.15 | -2.66% | 5.47 | 5.62 | 581895 | 32124.55 | 1.63% |
| 2024-02-23 | 5.59 | 5.63 | 0.02 | 0.36% | 5.58 | 5.69 | 607800 | 34261.95 | 1.70% |
| 2024-02-22 | 5.60 | 5.61 | -0.02 | -0.36% | 5.53 | 5.64 | 539670 | 30154.58 | 1.51% |
| 2024-02-21 | 5.46 | 5.63 | 0.16 | 2.93% | 5.44 | 5.76 | 888441 | 50056.03 | 2.49% |
| 2024-02-20 | 5.40 | 5.47 | 0.06 | 1.11% | 5.36 | 5.50 | 495202 | 26968.89 | 1.39% |
| 2024-02-19 | 5.43 | 5.41 | -0.02 | -0.37% | 5.36 | 5.45 | 574704 | 30980.27 | 1.61% |