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 | 5.65 | 5.63 | -0.01 | -0.18% | 5.56 | 5.66 | 59658 | 3341.60 | 1.04% |
| 2024-05-16 | 5.59 | 5.64 | 0.08 | 1.44% | 5.56 | 5.74 | 75662 | 4273.57 | 1.31% |
| 2024-05-15 | 5.59 | 5.56 | -0.03 | -0.54% | 5.53 | 5.65 | 58291 | 3259.82 | 1.01% |
| 2024-05-14 | 5.49 | 5.59 | 0.14 | 2.57% | 5.47 | 5.62 | 55890 | 3100.02 | 0.97% |
| 2024-05-13 | 5.52 | 5.45 | -0.14 | -2.50% | 5.42 | 5.58 | 61486 | 3367.19 | 1.07% |
| 2024-05-10 | 5.69 | 5.59 | -0.07 | -1.24% | 5.55 | 5.74 | 57260 | 3212.75 | 0.99% |
| 2024-05-09 | 5.60 | 5.66 | 0.10 | 1.80% | 5.56 | 5.70 | 55235 | 3120.69 | 0.96% |
| 2024-05-08 | 5.68 | 5.56 | -0.13 | -2.28% | 5.55 | 5.69 | 64122 | 3583.18 | 1.11% |
| 2024-05-07 | 5.69 | 5.69 | 0.01 | 0.18% | 5.65 | 5.80 | 72254 | 4122.40 | 1.25% |
| 2024-05-06 | 5.61 | 5.68 | 0.10 | 1.79% | 5.61 | 5.70 | 69388 | 3920.68 | 1.20% |
| 2024-04-30 | 5.70 | 5.58 | -0.10 | -1.76% | 5.48 | 5.70 | 109612 | 6097.74 | 1.90% |
| 2024-04-29 | 5.55 | 5.68 | 0.16 | 2.90% | 5.53 | 5.72 | 84572 | 4776.09 | 1.47% |
| 2024-04-26 | 5.33 | 5.52 | 0.18 | 3.37% | 5.33 | 5.54 | 89234 | 4879.96 | 1.55% |
| 2024-04-25 | 5.36 | 5.34 | -0.06 | -1.11% | 5.32 | 5.44 | 75746 | 4064.86 | 1.32% |
| 2024-04-24 | 5.25 | 5.40 | 0.17 | 3.25% | 5.20 | 5.42 | 93764 | 4997.47 | 1.63% |
| 2024-04-23 | 5.13 | 5.23 | 0.09 | 1.75% | 5.13 | 5.27 | 84429 | 4417.63 | 1.47% |
| 2024-04-22 | 5.17 | 5.14 | -0.06 | -1.15% | 4.99 | 5.20 | 76241 | 3900.31 | 1.32% |
| 2024-04-19 | 5.21 | 5.20 | -0.05 | -0.95% | 5.15 | 5.28 | 81995 | 4270.90 | 1.42% |
| 2024-04-18 | 5.40 | 5.25 | -0.10 | -1.87% | 5.16 | 5.40 | 176799 | 9271.54 | 3.07% |
| 2024-04-17 | 5.03 | 5.35 | 0.49 | 10.08% | 5.03 | 5.35 | 101543 | 5318.77 | 1.76% |
| 2024-04-16 | 5.36 | 4.86 | -0.51 | -9.50% | 4.86 | 5.36 | 172278 | 8649.97 | 2.99% |
| 2024-04-15 | 5.63 | 5.37 | -0.30 | -5.29% | 5.25 | 5.70 | 120815 | 6533.15 | 2.10% |
| 2024-04-12 | 5.77 | 5.67 | -0.10 | -1.73% | 5.64 | 5.78 | 75096 | 4278.40 | 1.30% |
| 2024-04-11 | 5.55 | 5.77 | 0.15 | 2.67% | 5.53 | 5.85 | 92036 | 5305.44 | 1.60% |
| 2024-04-10 | 5.78 | 5.62 | -0.17 | -2.94% | 5.58 | 5.78 | 71908 | 4070.79 | 1.25% |
| 2024-04-09 | 5.75 | 5.79 | 0.09 | 1.58% | 5.65 | 5.80 | 70389 | 4044.87 | 1.22% |
| 2024-04-08 | 5.85 | 5.70 | -0.16 | -2.73% | 5.65 | 5.85 | 94597 | 5426.78 | 1.64% |
| 2024-04-03 | 6.07 | 5.86 | -0.21 | -3.46% | 5.78 | 6.08 | 126530 | 7413.65 | 2.20% |
| 2024-04-02 | 6.25 | 6.07 | -0.20 | -3.19% | 6.03 | 6.26 | 119274 | 7283.30 | 2.07% |
| 2024-04-01 | 6.09 | 6.27 | 0.18 | 2.96% | 6.09 | 6.27 | 138195 | 8540.48 | 2.40% |
| 2024-03-29 | 6.14 | 6.09 | -0.07 | -1.14% | 6.00 | 6.19 | 125487 | 7611.33 | 2.18% |
| 2024-03-28 | 5.92 | 6.16 | 0.19 | 3.18% | 5.90 | 6.25 | 167803 | 10276.22 | 2.91% |
| 2024-03-27 | 6.17 | 5.97 | -0.23 | -3.71% | 5.96 | 6.35 | 189680 | 11539.75 | 3.29% |
| 2024-03-26 | 6.33 | 6.20 | -0.13 | -2.05% | 6.13 | 6.39 | 234055 | 14597.75 | 4.06% |
| 2024-03-25 | 6.67 | 6.33 | -0.48 | -7.05% | 6.33 | 6.72 | 345306 | 22458.57 | 5.99% |
| 2024-03-22 | 6.36 | 6.81 | 0.37 | 5.75% | 6.31 | 6.85 | 386902 | 25585.51 | 6.72% |
| 2024-03-21 | 6.39 | 6.44 | 0.18 | 2.88% | 6.33 | 6.63 | 228285 | 14741.07 | 3.96% |
| 2024-03-20 | 6.05 | 6.26 | 0.23 | 3.81% | 6.01 | 6.29 | 138801 | 8598.01 | 2.41% |
| 2024-03-19 | 6.00 | 6.03 | -0.02 | -0.33% | 6.00 | 6.18 | 132389 | 8056.42 | 2.30% |
| 2024-03-18 | 5.98 | 6.05 | 0.12 | 2.02% | 5.95 | 6.09 | 149385 | 8991.35 | 2.59% |
| 2024-03-15 | 5.72 | 5.93 | 0.18 | 3.13% | 5.71 | 5.95 | 152626 | 8948.65 | 2.65% |
| 2024-03-14 | 5.80 | 5.75 | -0.12 | -2.04% | 5.66 | 5.86 | 137474 | 7927.54 | 2.39% |
| 2024-03-13 | 5.68 | 5.87 | 0.20 | 3.53% | 5.64 | 5.93 | 214379 | 12435.37 | 3.72% |
| 2024-03-12 | 5.57 | 5.67 | 0.10 | 1.80% | 5.54 | 5.69 | 161499 | 9076.43 | 2.80% |
| 2024-03-11 | 5.51 | 5.57 | 0.02 | 0.36% | 5.42 | 5.58 | 120644 | 6676.02 | 2.09% |
| 2024-03-08 | 5.58 | 5.55 | -0.08 | -1.42% | 5.45 | 5.62 | 209486 | 11588.77 | 3.64% |
| 2024-03-07 | 5.55 | 5.63 | 0.08 | 1.44% | 5.41 | 5.94 | 268877 | 15234.27 | 4.67% |
| 2024-03-06 | 5.55 | 5.55 | -0.02 | -0.36% | 5.50 | 5.68 | 102787 | 5725.24 | 1.78% |
| 2024-03-05 | 5.61 | 5.57 | -0.09 | -1.59% | 5.52 | 5.72 | 125090 | 7023.08 | 2.17% |
| 2024-03-04 | 5.60 | 5.66 | 0.06 | 1.07% | 5.44 | 5.69 | 150686 | 8404.80 | 2.62% |
| 2024-03-01 | 5.50 | 5.60 | 0.10 | 1.82% | 5.42 | 5.61 | 169653 | 9366.91 | 2.95% |
| 2024-02-29 | 5.24 | 5.50 | 0.20 | 3.77% | 5.24 | 5.50 | 193428 | 10461.65 | 3.36% |
| 2024-02-28 | 5.77 | 5.30 | -0.47 | -8.15% | 5.28 | 6.03 | 250753 | 14260.33 | 4.35% |
| 2024-02-27 | 5.53 | 5.77 | 0.19 | 3.41% | 5.48 | 5.77 | 114038 | 6473.71 | 1.98% |
| 2024-02-26 | 5.56 | 5.58 | 0.02 | 0.36% | 5.41 | 5.71 | 175217 | 9712.37 | 3.04% |
| 2024-02-23 | 5.32 | 5.56 | 0.25 | 4.71% | 5.30 | 5.57 | 176430 | 9599.90 | 3.06% |
| 2024-02-22 | 5.11 | 5.31 | 0.18 | 3.51% | 5.10 | 5.32 | 164988 | 8628.42 | 2.86% |
| 2024-02-21 | 4.95 | 5.13 | 0.07 | 1.38% | 4.91 | 5.29 | 245195 | 12612.27 | 4.26% |
| 2024-02-20 | 4.90 | 5.06 | 0.14 | 2.85% | 4.72 | 5.21 | 268548 | 13392.40 | 4.66% |
| 2024-02-19 | 4.75 | 4.92 | 0.33 | 7.19% | 4.67 | 4.98 | 301437 | 14580.59 | 5.23% |