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 | 5.67 | 5.74 | 0.04 | 0.70% | 5.67 | 5.77 | 95367 | 5464.69 | 0.90% |
| 2024-05-13 | 5.68 | 5.70 | -0.03 | -0.52% | 5.64 | 5.77 | 107294 | 6122.58 | 1.02% |
| 2024-05-10 | 5.77 | 5.73 | -0.04 | -0.69% | 5.69 | 5.80 | 75659 | 4332.99 | 0.72% |
| 2024-05-09 | 5.66 | 5.77 | 0.10 | 1.76% | 5.66 | 5.78 | 105808 | 6083.47 | 1.00% |
| 2024-05-08 | 5.74 | 5.67 | -0.10 | -1.73% | 5.65 | 5.77 | 110799 | 6299.53 | 1.05% |
| 2024-05-07 | 5.86 | 5.77 | -0.08 | -1.37% | 5.76 | 5.87 | 159810 | 9259.72 | 1.51% |
| 2024-05-06 | 5.81 | 5.85 | 0.12 | 2.09% | 5.77 | 5.88 | 225157 | 13145.67 | 2.13% |
| 2024-04-30 | 5.67 | 5.73 | 0.06 | 1.06% | 5.61 | 5.78 | 195599 | 11151.44 | 1.85% |
| 2024-04-29 | 5.53 | 5.67 | 0.13 | 2.35% | 5.53 | 5.68 | 155401 | 8732.06 | 1.47% |
| 2024-04-26 | 5.49 | 5.54 | 0.06 | 1.09% | 5.45 | 5.56 | 150385 | 8305.62 | 1.42% |
| 2024-04-25 | 5.48 | 5.48 | -0.13 | -2.32% | 5.46 | 5.55 | 175521 | 9648.65 | 1.66% |
| 2024-04-24 | 5.42 | 5.61 | 0.17 | 3.13% | 5.40 | 5.84 | 256686 | 14366.86 | 2.43% |
| 2024-04-23 | 5.42 | 5.44 | -0.01 | -0.18% | 5.36 | 5.49 | 124288 | 6741.48 | 1.18% |
| 2024-04-22 | 5.39 | 5.45 | 0.06 | 1.11% | 5.23 | 5.54 | 163535 | 8839.15 | 1.55% |
| 2024-04-19 | 5.59 | 5.39 | -0.10 | -1.82% | 5.34 | 5.61 | 189676 | 10338.22 | 1.80% |
| 2024-04-18 | 5.40 | 5.49 | 0.10 | 1.86% | 5.35 | 5.55 | 175066 | 9582.51 | 1.66% |
| 2024-04-17 | 5.07 | 5.39 | 0.40 | 8.02% | 5.06 | 5.39 | 190207 | 10018.22 | 1.80% |
| 2024-04-16 | 5.33 | 4.99 | -0.37 | -6.90% | 4.97 | 5.36 | 247559 | 12622.08 | 2.34% |
| 2024-04-15 | 5.52 | 5.36 | -0.14 | -2.55% | 5.28 | 5.55 | 161904 | 8728.17 | 1.53% |
| 2024-04-12 | 5.56 | 5.50 | -0.04 | -0.72% | 5.50 | 5.63 | 80756 | 4487.23 | 0.76% |
| 2024-04-11 | 5.46 | 5.54 | 0.04 | 0.73% | 5.41 | 5.62 | 115612 | 6406.34 | 1.09% |
| 2024-04-10 | 5.64 | 5.50 | -0.15 | -2.65% | 5.45 | 5.65 | 147374 | 8134.79 | 1.39% |
| 2024-04-09 | 5.59 | 5.65 | 0.09 | 1.62% | 5.57 | 5.66 | 112940 | 6347.46 | 1.07% |
| 2024-04-08 | 5.70 | 5.56 | -0.16 | -2.80% | 5.56 | 5.72 | 173611 | 9758.86 | 1.64% |
| 2024-04-03 | 5.85 | 5.72 | -0.12 | -2.05% | 5.66 | 5.88 | 193555 | 11090.10 | 1.83% |
| 2024-04-02 | 5.88 | 5.84 | -0.09 | -1.52% | 5.72 | 5.90 | 261400 | 15202.35 | 2.47% |
| 2024-04-01 | 5.81 | 5.93 | 0.20 | 3.49% | 5.76 | 6.04 | 404520 | 23772.10 | 3.83% |
| 2024-03-29 | 5.52 | 5.73 | 0.27 | 4.95% | 5.43 | 6.01 | 490086 | 28425.21 | 4.64% |
| 2024-03-28 | 5.23 | 5.46 | 0.18 | 3.41% | 5.23 | 5.58 | 142373 | 7740.83 | 1.35% |
| 2024-03-27 | 5.50 | 5.28 | -0.21 | -3.83% | 5.27 | 5.50 | 118573 | 6357.07 | 1.12% |
| 2024-03-26 | 5.45 | 5.49 | 0.03 | 0.55% | 5.38 | 5.53 | 96337 | 5263.11 | 0.91% |
| 2024-03-25 | 5.58 | 5.46 | -0.15 | -2.67% | 5.46 | 5.63 | 96368 | 5355.21 | 0.91% |
| 2024-03-22 | 5.73 | 5.61 | -0.13 | -2.26% | 5.54 | 5.75 | 133134 | 7480.52 | 1.26% |
| 2024-03-21 | 5.73 | 5.74 | 0.00 | 0.00% | 5.68 | 5.78 | 93048 | 5333.86 | 0.88% |
| 2024-03-20 | 5.66 | 5.74 | 0.05 | 0.88% | 5.66 | 5.75 | 88877 | 5076.36 | 0.84% |
| 2024-03-19 | 5.70 | 5.69 | -0.02 | -0.35% | 5.65 | 5.78 | 116047 | 6632.27 | 1.10% |
| 2024-03-18 | 5.64 | 5.71 | 0.08 | 1.42% | 5.62 | 5.72 | 122933 | 6976.67 | 1.16% |
| 2024-03-15 | 5.54 | 5.63 | 0.09 | 1.62% | 5.48 | 5.63 | 100364 | 5590.79 | 0.95% |
| 2024-03-14 | 5.61 | 5.54 | -0.07 | -1.25% | 5.48 | 5.65 | 102700 | 5713.00 | 0.97% |
| 2024-03-13 | 5.60 | 5.61 | 0.01 | 0.18% | 5.56 | 5.65 | 128898 | 7224.00 | 1.22% |
| 2024-03-12 | 5.57 | 5.60 | 0.01 | 0.18% | 5.52 | 5.61 | 122829 | 6842.03 | 1.16% |
| 2024-03-11 | 5.47 | 5.59 | 0.12 | 2.19% | 5.45 | 5.60 | 111038 | 6135.74 | 1.05% |
| 2024-03-08 | 5.44 | 5.47 | 0.06 | 1.11% | 5.42 | 5.49 | 87840 | 4786.16 | 0.83% |
| 2024-03-07 | 5.54 | 5.41 | -0.09 | -1.64% | 5.41 | 5.56 | 117923 | 6453.29 | 1.12% |
| 2024-03-06 | 5.47 | 5.50 | 0.03 | 0.55% | 5.41 | 5.55 | 101696 | 5574.52 | 0.96% |
| 2024-03-05 | 5.54 | 5.47 | -0.10 | -1.80% | 5.43 | 5.55 | 129097 | 7087.71 | 1.22% |
| 2024-03-04 | 5.58 | 5.57 | -0.02 | -0.36% | 5.45 | 5.61 | 142450 | 7881.39 | 1.35% |
| 2024-03-01 | 5.52 | 5.59 | 0.06 | 1.08% | 5.47 | 5.65 | 170665 | 9479.48 | 1.62% |
| 2024-02-29 | 5.31 | 5.53 | 0.20 | 3.75% | 5.25 | 5.59 | 208344 | 11343.21 | 1.97% |
| 2024-02-28 | 5.65 | 5.33 | -0.32 | -5.66% | 5.28 | 5.73 | 264427 | 14568.37 | 2.50% |
| 2024-02-27 | 5.48 | 5.65 | 0.17 | 3.10% | 5.40 | 5.65 | 158951 | 8833.47 | 1.50% |
| 2024-02-26 | 5.40 | 5.48 | 0.06 | 1.11% | 5.32 | 5.54 | 201684 | 10978.14 | 1.91% |
| 2024-02-23 | 5.27 | 5.42 | 0.15 | 2.85% | 5.22 | 5.43 | 197302 | 10478.54 | 1.87% |
| 2024-02-22 | 5.16 | 5.27 | 0.08 | 1.54% | 5.16 | 5.29 | 119165 | 6240.98 | 1.13% |
| 2024-02-21 | 5.16 | 5.19 | 0.00 | 0.00% | 5.11 | 5.32 | 189712 | 9949.03 | 1.80% |
| 2024-02-20 | 5.08 | 5.19 | 0.06 | 1.17% | 5.01 | 5.25 | 197679 | 10163.19 | 1.87% |
| 2024-02-19 | 5.13 | 5.13 | 0.06 | 1.18% | 5.06 | 5.20 | 327816 | 16798.05 | 3.10% |
| 2024-02-08 | 4.65 | 5.07 | 0.46 | 9.98% | 4.57 | 5.07 | 374198 | 17946.55 | 3.54% |
| 2024-02-07 | 4.67 | 4.61 | -0.06 | -1.28% | 4.47 | 4.84 | 315322 | 14699.87 | 2.98% |
| 2024-02-06 | 4.59 | 4.67 | 0.16 | 3.55% | 4.31 | 4.79 | 223902 | 10177.97 | 2.12% |
| 2024-02-05 | 4.91 | 4.51 | -0.41 | -8.33% | 4.43 | 4.91 | 224524 | 10290.15 | 2.13% |