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 | 5.55 | 5.56 | 0.05 | 0.91% | 5.49 | 5.59 | 16462 | 911.57 | 0.40% |
| 2024-05-16 | 5.61 | 5.51 | -0.08 | -1.43% | 5.49 | 5.62 | 20634 | 1145.07 | 0.50% |
| 2024-05-15 | 5.50 | 5.59 | 0.06 | 1.08% | 5.50 | 5.78 | 40400 | 2266.00 | 0.98% |
| 2024-05-14 | 5.60 | 5.53 | -0.10 | -1.78% | 5.50 | 5.68 | 31175 | 1733.43 | 0.76% |
| 2024-05-13 | 5.67 | 5.63 | 0.01 | 0.18% | 5.51 | 5.71 | 41896 | 2347.76 | 1.02% |
| 2024-05-10 | 5.68 | 5.62 | -0.08 | -1.40% | 5.59 | 5.74 | 33840 | 1913.31 | 0.82% |
| 2024-05-09 | 5.53 | 5.70 | 0.18 | 3.26% | 5.53 | 5.75 | 47946 | 2717.52 | 1.17% |
| 2024-05-08 | 5.50 | 5.52 | 0.07 | 1.28% | 5.41 | 5.62 | 36890 | 2037.12 | 0.90% |
| 2024-05-07 | 5.45 | 5.45 | -0.02 | -0.37% | 5.40 | 5.50 | 18199 | 990.61 | 0.44% |
| 2024-05-06 | 5.32 | 5.47 | 0.19 | 3.60% | 5.31 | 5.47 | 28067 | 1516.67 | 0.68% |
| 2024-04-30 | 5.39 | 5.28 | -0.08 | -1.49% | 5.23 | 5.39 | 28116 | 1489.37 | 0.68% |
| 2024-04-29 | 5.05 | 5.36 | 0.31 | 6.14% | 5.04 | 5.36 | 28480 | 1497.58 | 0.69% |
| 2024-04-26 | 4.99 | 5.05 | 0.06 | 1.20% | 4.90 | 5.08 | 21970 | 1099.41 | 0.54% |
| 2024-04-25 | 4.94 | 4.99 | 0.07 | 1.42% | 4.87 | 5.04 | 16586 | 826.05 | 0.40% |
| 2024-04-24 | 4.89 | 4.92 | 0.02 | 0.41% | 4.83 | 4.95 | 15560 | 762.97 | 0.38% |
| 2024-04-23 | 4.76 | 4.90 | 0.14 | 2.94% | 4.75 | 4.92 | 19565 | 944.87 | 0.48% |
| 2024-04-22 | 4.74 | 4.76 | 0.04 | 0.85% | 4.52 | 4.82 | 20328 | 954.48 | 0.50% |
| 2024-04-19 | 4.73 | 4.72 | -0.02 | -0.42% | 4.66 | 4.83 | 20452 | 971.50 | 0.50% |
| 2024-04-18 | 4.80 | 4.74 | -0.06 | -1.25% | 4.66 | 4.82 | 23205 | 1104.32 | 0.57% |
| 2024-04-17 | 4.50 | 4.80 | 0.40 | 9.09% | 4.39 | 4.85 | 37052 | 1747.54 | 0.90% |
| 2024-04-16 | 4.77 | 4.40 | -0.51 | -10.39% | 4.39 | 4.83 | 57697 | 2600.45 | 1.41% |
| 2024-04-15 | 5.45 | 4.91 | -0.48 | -8.91% | 4.83 | 5.55 | 52201 | 2655.85 | 1.27% |
| 2024-04-12 | 5.41 | 5.39 | -0.07 | -1.28% | 5.38 | 5.53 | 17738 | 966.60 | 0.43% |
| 2024-04-11 | 5.43 | 5.46 | -0.02 | -0.36% | 5.40 | 5.55 | 17099 | 937.33 | 0.42% |
| 2024-04-10 | 5.70 | 5.48 | -0.22 | -3.86% | 5.44 | 5.70 | 20796 | 1152.46 | 0.51% |
| 2024-04-09 | 5.52 | 5.70 | 0.14 | 2.52% | 5.52 | 5.72 | 17848 | 1006.57 | 0.43% |
| 2024-04-08 | 5.84 | 5.56 | -0.27 | -4.63% | 5.52 | 5.84 | 26877 | 1518.47 | 0.65% |
| 2024-04-03 | 5.79 | 5.83 | 0.04 | 0.69% | 5.68 | 5.86 | 26699 | 1540.97 | 0.65% |
| 2024-04-02 | 5.78 | 5.79 | 0.02 | 0.35% | 5.73 | 5.82 | 27896 | 1612.56 | 0.68% |
| 2024-04-01 | 5.66 | 5.77 | 0.15 | 2.67% | 5.62 | 5.78 | 25341 | 1451.92 | 0.62% |
| 2024-03-29 | 5.57 | 5.62 | 0.12 | 2.18% | 5.49 | 5.64 | 22476 | 1249.39 | 0.55% |
| 2024-03-28 | 5.45 | 5.50 | 0.03 | 0.55% | 5.43 | 5.62 | 22463 | 1243.75 | 0.55% |
| 2024-03-27 | 5.61 | 5.47 | -0.15 | -2.67% | 5.47 | 5.72 | 25067 | 1395.53 | 0.61% |
| 2024-03-26 | 5.61 | 5.62 | 0.01 | 0.18% | 5.49 | 5.70 | 26284 | 1468.25 | 0.64% |
| 2024-03-25 | 5.60 | 5.61 | -0.02 | -0.36% | 5.59 | 5.80 | 44352 | 2522.96 | 1.08% |
| 2024-03-22 | 5.78 | 5.63 | -0.12 | -2.09% | 5.59 | 5.81 | 35608 | 2020.60 | 0.87% |
| 2024-03-21 | 5.83 | 5.75 | -0.05 | -0.86% | 5.67 | 5.85 | 35391 | 2037.14 | 0.86% |
| 2024-03-20 | 5.71 | 5.80 | 0.13 | 2.29% | 5.65 | 5.80 | 32775 | 1881.82 | 0.80% |
| 2024-03-19 | 5.71 | 5.67 | -0.04 | -0.70% | 5.66 | 5.77 | 22715 | 1297.30 | 0.55% |
| 2024-03-18 | 5.61 | 5.71 | 0.17 | 3.07% | 5.60 | 5.78 | 26503 | 1501.60 | 0.65% |
| 2024-03-15 | 5.43 | 5.54 | 0.14 | 2.59% | 5.36 | 5.55 | 21348 | 1169.61 | 0.52% |
| 2024-03-14 | 5.48 | 5.40 | -0.06 | -1.10% | 5.36 | 5.65 | 24806 | 1356.36 | 0.60% |
| 2024-03-13 | 5.51 | 5.46 | -0.06 | -1.09% | 5.43 | 5.56 | 26286 | 1438.77 | 0.64% |
| 2024-03-12 | 5.41 | 5.52 | 0.15 | 2.79% | 5.34 | 5.53 | 30033 | 1637.59 | 0.73% |
| 2024-03-11 | 5.30 | 5.37 | 0.09 | 1.70% | 5.24 | 5.38 | 21104 | 1122.53 | 0.51% |
| 2024-03-08 | 5.22 | 5.28 | 0.05 | 0.96% | 5.21 | 5.40 | 17677 | 931.34 | 0.43% |
| 2024-03-07 | 5.32 | 5.23 | -0.07 | -1.32% | 5.21 | 5.45 | 27701 | 1466.66 | 0.67% |
| 2024-03-06 | 5.37 | 5.30 | -0.03 | -0.56% | 5.23 | 5.38 | 23455 | 1247.77 | 0.57% |
| 2024-03-05 | 5.47 | 5.33 | -0.12 | -2.20% | 5.30 | 5.52 | 25113 | 1355.52 | 0.61% |
| 2024-03-04 | 5.50 | 5.45 | -0.03 | -0.55% | 5.36 | 5.55 | 27211 | 1482.51 | 0.66% |
| 2024-03-01 | 5.43 | 5.48 | 0.11 | 2.05% | 5.38 | 5.50 | 31593 | 1720.36 | 0.77% |
| 2024-02-29 | 5.13 | 5.37 | 0.18 | 3.47% | 5.13 | 5.39 | 39340 | 2084.45 | 0.96% |
| 2024-02-28 | 5.71 | 5.19 | -0.52 | -9.11% | 5.17 | 5.97 | 70049 | 3847.48 | 1.71% |
| 2024-02-27 | 5.59 | 5.71 | 0.10 | 1.78% | 5.54 | 5.72 | 34654 | 1961.22 | 0.84% |
| 2024-02-26 | 5.51 | 5.61 | 0.13 | 2.37% | 5.45 | 5.83 | 45396 | 2550.72 | 1.11% |
| 2024-02-23 | 5.30 | 5.48 | 0.22 | 4.18% | 5.23 | 5.50 | 28340 | 1520.09 | 0.69% |
| 2024-02-22 | 5.11 | 5.26 | 0.15 | 2.94% | 5.10 | 5.27 | 28899 | 1504.42 | 0.70% |
| 2024-02-21 | 5.02 | 5.11 | 0.07 | 1.39% | 4.95 | 5.29 | 35359 | 1826.22 | 0.86% |
| 2024-02-20 | 5.02 | 5.04 | 0.03 | 0.60% | 4.94 | 5.05 | 19199 | 959.03 | 0.47% |
| 2024-02-19 | 4.96 | 5.01 | 0.09 | 1.83% | 4.93 | 5.24 | 49332 | 2504.30 | 1.20% |
| 2024-02-08 | 4.43 | 4.92 | 0.53 | 12.07% | 4.26 | 4.94 | 64861 | 2977.97 | 1.58% |