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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 5.56 | 5.64 | 0.07 | 1.26% | 5.54 | 5.67 | 71476 | 4010.44 | 1.34% |
| 2024-05-13 | 5.59 | 5.57 | 0.02 | 0.36% | 5.53 | 5.72 | 88190 | 4967.76 | 1.65% |
| 2024-05-10 | 5.57 | 5.55 | 0.01 | 0.18% | 5.51 | 5.61 | 52404 | 2915.81 | 0.98% |
| 2024-05-09 | 5.52 | 5.54 | 0.05 | 0.91% | 5.50 | 5.60 | 38429 | 2137.58 | 0.72% |
| 2024-05-08 | 5.51 | 5.49 | -0.04 | -0.72% | 5.49 | 5.56 | 35588 | 1963.35 | 0.67% |
| 2024-05-07 | 5.58 | 5.53 | -0.06 | -1.07% | 5.51 | 5.62 | 46708 | 2594.14 | 0.87% |
| 2024-05-06 | 5.54 | 5.59 | 0.12 | 2.19% | 5.50 | 5.59 | 58879 | 3271.66 | 1.10% |
| 2024-04-30 | 5.44 | 5.47 | 0.04 | 0.74% | 5.42 | 5.52 | 61713 | 3373.69 | 1.15% |
| 2024-04-29 | 5.24 | 5.43 | 0.20 | 3.82% | 5.24 | 5.43 | 64107 | 3427.20 | 1.20% |
| 2024-04-26 | 5.22 | 5.23 | -0.03 | -0.57% | 5.17 | 5.32 | 66771 | 3478.13 | 1.25% |
| 2024-04-25 | 5.20 | 5.26 | 0.11 | 2.14% | 5.16 | 5.35 | 62695 | 3306.79 | 1.17% |
| 2024-04-24 | 5.00 | 5.15 | 0.11 | 2.18% | 4.98 | 5.15 | 39165 | 2000.75 | 0.73% |
| 2024-04-23 | 5.01 | 5.04 | 0.06 | 1.20% | 4.97 | 5.08 | 37827 | 1904.08 | 0.71% |
| 2024-04-22 | 5.06 | 4.98 | -0.10 | -1.97% | 4.95 | 5.10 | 47986 | 2396.88 | 0.90% |
| 2024-04-19 | 5.04 | 5.08 | 0.03 | 0.59% | 4.97 | 5.13 | 50478 | 2559.33 | 0.94% |
| 2024-04-18 | 5.15 | 5.05 | -0.08 | -1.56% | 5.04 | 5.16 | 49310 | 2513.68 | 0.92% |
| 2024-04-17 | 4.86 | 5.13 | 0.34 | 7.10% | 4.86 | 5.13 | 78492 | 3949.56 | 1.47% |
| 2024-04-16 | 5.15 | 4.79 | -0.38 | -7.35% | 4.75 | 5.15 | 102496 | 5022.40 | 1.92% |
| 2024-04-15 | 5.50 | 5.17 | -0.31 | -5.66% | 5.06 | 5.54 | 119854 | 6273.21 | 2.24% |
| 2024-04-12 | 5.53 | 5.48 | -0.07 | -1.26% | 5.45 | 5.58 | 46151 | 2543.88 | 0.86% |
| 2024-04-11 | 5.47 | 5.55 | 0.09 | 1.65% | 5.42 | 5.61 | 48811 | 2712.71 | 0.91% |
| 2024-04-10 | 5.61 | 5.46 | -0.15 | -2.67% | 5.43 | 5.61 | 46689 | 2569.09 | 0.87% |
| 2024-04-09 | 5.53 | 5.61 | 0.11 | 2.00% | 5.48 | 5.64 | 53733 | 2996.79 | 1.01% |
| 2024-04-08 | 5.61 | 5.50 | -0.11 | -1.96% | 5.49 | 5.61 | 63461 | 3523.65 | 1.19% |
| 2024-04-03 | 5.64 | 5.61 | 0.03 | 0.54% | 5.54 | 5.64 | 44601 | 2492.53 | 0.83% |
| 2024-04-02 | 5.49 | 5.58 | 0.07 | 1.27% | 5.49 | 5.63 | 69245 | 3857.27 | 1.30% |
| 2024-04-01 | 5.39 | 5.51 | 0.11 | 2.04% | 5.39 | 5.51 | 67180 | 3674.41 | 1.26% |
| 2024-03-29 | 5.26 | 5.40 | 0.14 | 2.66% | 5.26 | 5.40 | 71198 | 3812.01 | 1.33% |
| 2024-03-28 | 5.21 | 5.26 | 0.04 | 0.77% | 5.18 | 5.32 | 51476 | 2710.45 | 0.96% |
| 2024-03-27 | 5.33 | 5.22 | -0.13 | -2.43% | 5.21 | 5.37 | 46755 | 2472.38 | 0.87% |
| 2024-03-26 | 5.25 | 5.35 | 0.10 | 1.90% | 5.20 | 5.35 | 59494 | 3142.18 | 1.11% |
| 2024-03-25 | 5.31 | 5.25 | -0.07 | -1.32% | 5.25 | 5.38 | 53715 | 2850.93 | 1.01% |
| 2024-03-22 | 5.42 | 5.32 | -0.10 | -1.85% | 5.29 | 5.42 | 57436 | 3067.88 | 1.07% |
| 2024-03-21 | 5.44 | 5.42 | 0.01 | 0.18% | 5.34 | 5.48 | 65035 | 3520.33 | 1.22% |
| 2024-03-20 | 5.39 | 5.41 | 0.04 | 0.74% | 5.35 | 5.42 | 44995 | 2427.31 | 0.84% |
| 2024-03-19 | 5.40 | 5.37 | -0.03 | -0.56% | 5.35 | 5.42 | 47341 | 2549.78 | 0.89% |
| 2024-03-18 | 5.37 | 5.40 | 0.04 | 0.75% | 5.29 | 5.44 | 50837 | 2729.09 | 0.95% |
| 2024-03-15 | 5.27 | 5.36 | 0.09 | 1.71% | 5.24 | 5.37 | 61985 | 3295.26 | 1.16% |
| 2024-03-14 | 5.24 | 5.27 | 0.04 | 0.76% | 5.20 | 5.32 | 58865 | 3099.43 | 1.10% |
| 2024-03-13 | 5.28 | 5.23 | -0.05 | -0.95% | 5.21 | 5.30 | 39300 | 2060.01 | 0.74% |
| 2024-03-12 | 5.20 | 5.28 | 0.06 | 1.15% | 5.18 | 5.30 | 49072 | 2574.80 | 0.92% |
| 2024-03-11 | 5.12 | 5.22 | 0.09 | 1.75% | 5.10 | 5.22 | 49260 | 2544.38 | 0.92% |
| 2024-03-08 | 5.07 | 5.13 | 0.07 | 1.38% | 5.04 | 5.13 | 50322 | 2562.03 | 0.94% |
| 2024-03-07 | 5.06 | 5.06 | 0.04 | 0.80% | 5.02 | 5.14 | 59121 | 3002.96 | 1.11% |
| 2024-03-06 | 4.95 | 5.02 | 0.08 | 1.62% | 4.92 | 5.09 | 51249 | 2567.42 | 0.96% |
| 2024-03-05 | 5.06 | 4.94 | -0.13 | -2.56% | 4.91 | 5.06 | 60935 | 3031.70 | 1.14% |
| 2024-03-04 | 5.10 | 5.07 | -0.04 | -0.78% | 4.99 | 5.12 | 50729 | 2562.59 | 0.95% |
| 2024-03-01 | 5.09 | 5.11 | 0.02 | 0.39% | 5.01 | 5.15 | 68759 | 3497.36 | 1.29% |
| 2024-02-29 | 4.91 | 5.09 | 0.12 | 2.41% | 4.88 | 5.11 | 100856 | 5066.64 | 1.89% |
| 2024-02-28 | 5.35 | 4.97 | -0.37 | -6.93% | 4.94 | 5.48 | 163769 | 8545.19 | 3.06% |
| 2024-02-27 | 5.18 | 5.34 | 0.14 | 2.69% | 5.16 | 5.38 | 101688 | 5392.88 | 1.90% |
| 2024-02-26 | 5.15 | 5.20 | 0.08 | 1.56% | 5.11 | 5.28 | 97219 | 5050.34 | 1.82% |
| 2024-02-23 | 5.00 | 5.12 | 0.12 | 2.40% | 4.97 | 5.15 | 84823 | 4286.63 | 1.59% |
| 2024-02-22 | 4.90 | 5.00 | 0.10 | 2.04% | 4.86 | 5.00 | 76251 | 3770.67 | 1.43% |
| 2024-02-21 | 4.73 | 4.90 | 0.14 | 2.94% | 4.70 | 5.07 | 109948 | 5406.37 | 2.06% |
| 2024-02-20 | 4.67 | 4.76 | 0.06 | 1.28% | 4.61 | 4.79 | 79536 | 3750.23 | 1.49% |
| 2024-02-19 | 4.62 | 4.70 | 0.09 | 1.95% | 4.60 | 4.85 | 142238 | 6709.42 | 2.66% |
| 2024-02-08 | 4.27 | 4.61 | 0.42 | 10.02% | 4.19 | 4.61 | 180654 | 7938.92 | 3.38% |
| 2024-02-07 | 4.51 | 4.19 | -0.30 | -6.68% | 4.14 | 4.53 | 187572 | 7987.72 | 3.51% |
| 2024-02-06 | 4.40 | 4.49 | -0.08 | -1.75% | 4.12 | 4.70 | 181148 | 7891.86 | 3.39% |
| 2024-02-05 | 5.02 | 4.57 | -0.51 | -10.04% | 4.57 | 5.02 | 176976 | 8211.11 | 3.31% |