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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 6.02 | 5.89 | -0.12 | -2.00% | 5.87 | 6.18 | 283042 | 16883.97 | 2.42% |
| 2024-05-09 | 6.01 | 6.01 | 0.03 | 0.50% | 5.99 | 6.09 | 201157 | 12142.38 | 1.72% |
| 2024-05-08 | 6.17 | 5.98 | -0.19 | -3.08% | 5.97 | 6.17 | 276501 | 16669.49 | 2.37% |
| 2024-05-07 | 6.15 | 6.17 | 0.02 | 0.33% | 6.09 | 6.22 | 221725 | 13656.50 | 1.90% |
| 2024-05-06 | 6.30 | 6.15 | -0.08 | -1.28% | 6.14 | 6.35 | 318393 | 19783.66 | 2.73% |
| 2024-04-30 | 6.28 | 6.23 | -0.01 | -0.16% | 6.11 | 6.33 | 297649 | 18532.98 | 2.55% |
| 2024-04-29 | 6.12 | 6.24 | 0.10 | 1.63% | 6.05 | 6.28 | 405300 | 25071.51 | 3.47% |
| 2024-04-26 | 5.81 | 6.14 | 0.33 | 5.68% | 5.76 | 6.22 | 484673 | 29334.01 | 4.15% |
| 2024-04-25 | 5.88 | 5.81 | -0.11 | -1.86% | 5.81 | 5.95 | 248684 | 14579.32 | 2.13% |
| 2024-04-24 | 5.71 | 5.92 | 0.24 | 4.23% | 5.67 | 5.95 | 358347 | 20959.14 | 3.07% |
| 2024-04-23 | 5.75 | 5.68 | -0.03 | -0.53% | 5.66 | 5.80 | 269363 | 15397.00 | 2.31% |
| 2024-04-22 | 5.70 | 5.71 | -0.05 | -0.87% | 5.55 | 5.83 | 322260 | 18349.04 | 2.76% |
| 2024-04-19 | 5.80 | 5.76 | -0.10 | -1.71% | 5.68 | 5.86 | 243594 | 14002.19 | 2.09% |
| 2024-04-18 | 5.97 | 5.86 | -0.11 | -1.84% | 5.79 | 5.98 | 266479 | 15695.14 | 2.28% |
| 2024-04-17 | 5.72 | 5.97 | 0.37 | 6.61% | 5.72 | 6.05 | 363879 | 21540.75 | 3.12% |
| 2024-04-16 | 6.02 | 5.60 | -0.49 | -8.05% | 5.58 | 6.19 | 414140 | 24038.13 | 3.55% |
| 2024-04-15 | 6.40 | 6.09 | -0.36 | -5.58% | 5.97 | 6.44 | 431328 | 26433.41 | 3.69% |
| 2024-04-12 | 6.49 | 6.45 | -0.04 | -0.62% | 6.39 | 6.63 | 284225 | 18353.32 | 2.43% |
| 2024-04-11 | 6.35 | 6.49 | 0.08 | 1.25% | 6.32 | 6.57 | 224590 | 14539.92 | 1.92% |
| 2024-04-10 | 6.63 | 6.41 | -0.27 | -4.04% | 6.34 | 6.66 | 242500 | 15622.04 | 2.08% |
| 2024-04-09 | 6.40 | 6.68 | 0.29 | 4.54% | 6.32 | 6.70 | 383499 | 24935.04 | 3.29% |
| 2024-04-08 | 6.60 | 6.39 | -0.24 | -3.62% | 6.36 | 6.63 | 250162 | 16170.51 | 2.14% |
| 2024-04-03 | 6.79 | 6.63 | -0.18 | -2.64% | 6.58 | 6.83 | 236646 | 15718.68 | 2.03% |
| 2024-04-02 | 6.99 | 6.81 | -0.16 | -2.30% | 6.72 | 7.02 | 253370 | 17285.27 | 2.17% |
| 2024-04-01 | 7.01 | 6.97 | 0.02 | 0.29% | 6.87 | 7.16 | 360067 | 25165.91 | 3.08% |
| 2024-03-29 | 6.97 | 6.95 | -0.05 | -0.71% | 6.72 | 7.02 | 233159 | 16026.77 | 2.00% |
| 2024-03-28 | 6.68 | 7.00 | 0.33 | 4.95% | 6.63 | 7.13 | 275649 | 19131.35 | 2.36% |
| 2024-03-27 | 7.10 | 6.67 | -0.39 | -5.52% | 6.65 | 7.20 | 245690 | 16851.70 | 2.10% |
| 2024-03-26 | 7.40 | 7.06 | -0.35 | -4.72% | 6.97 | 7.45 | 434659 | 31151.35 | 3.72% |
| 2024-03-25 | 7.67 | 7.41 | -0.31 | -4.02% | 7.37 | 7.90 | 419825 | 32208.06 | 3.59% |
| 2024-03-22 | 7.90 | 7.72 | -0.14 | -1.78% | 7.55 | 7.90 | 220724 | 16997.15 | 1.89% |
| 2024-03-21 | 7.78 | 7.86 | 0.08 | 1.03% | 7.75 | 7.98 | 203348 | 15975.54 | 1.74% |
| 2024-03-20 | 7.59 | 7.78 | 0.16 | 2.10% | 7.57 | 7.80 | 198921 | 15375.11 | 1.70% |
| 2024-03-19 | 7.65 | 7.62 | -0.02 | -0.26% | 7.58 | 7.68 | 161406 | 12309.35 | 1.38% |
| 2024-03-18 | 7.61 | 7.64 | 0.06 | 0.79% | 7.53 | 7.67 | 185682 | 14110.26 | 1.59% |
| 2024-03-15 | 7.54 | 7.58 | 0.08 | 1.07% | 7.42 | 7.58 | 133416 | 10018.04 | 1.14% |
| 2024-03-14 | 7.63 | 7.50 | -0.12 | -1.57% | 7.38 | 7.63 | 203162 | 15273.67 | 1.74% |
| 2024-03-13 | 7.49 | 7.62 | 0.18 | 2.42% | 7.43 | 7.73 | 199614 | 15138.13 | 1.71% |
| 2024-03-12 | 7.47 | 7.44 | -0.04 | -0.53% | 7.40 | 7.56 | 157963 | 11792.09 | 1.35% |
| 2024-03-11 | 7.38 | 7.48 | 0.07 | 0.94% | 7.27 | 7.48 | 190006 | 13968.92 | 1.63% |
| 2024-03-08 | 7.32 | 7.41 | 0.11 | 1.51% | 7.25 | 7.45 | 150321 | 11055.74 | 1.29% |
| 2024-03-07 | 7.48 | 7.30 | -0.13 | -1.75% | 7.30 | 7.57 | 145134 | 10759.46 | 1.24% |
| 2024-03-06 | 7.55 | 7.43 | -0.12 | -1.59% | 7.29 | 7.60 | 151766 | 11274.64 | 1.30% |
| 2024-03-05 | 7.61 | 7.55 | -0.14 | -1.82% | 7.46 | 7.68 | 162848 | 12321.50 | 1.39% |
| 2024-03-04 | 7.81 | 7.69 | -0.09 | -1.16% | 7.55 | 7.85 | 190052 | 14598.88 | 1.63% |
| 2024-03-01 | 7.59 | 7.78 | 0.19 | 2.50% | 7.56 | 7.79 | 266926 | 20554.62 | 2.28% |
| 2024-02-29 | 7.15 | 7.59 | 0.44 | 6.15% | 7.13 | 7.60 | 249778 | 18563.78 | 2.14% |
| 2024-02-28 | 7.70 | 7.15 | -0.53 | -6.90% | 7.12 | 7.87 | 404532 | 30592.05 | 3.46% |
| 2024-02-27 | 7.31 | 7.68 | 0.45 | 6.22% | 7.19 | 7.69 | 269894 | 20183.56 | 2.31% |
| 2024-02-26 | 7.14 | 7.23 | 0.09 | 1.26% | 7.04 | 7.36 | 231566 | 16703.58 | 1.98% |
| 2024-02-23 | 6.91 | 7.14 | 0.29 | 4.23% | 6.83 | 7.16 | 228240 | 15982.13 | 1.95% |
| 2024-02-22 | 6.69 | 6.85 | 0.14 | 2.09% | 6.68 | 6.90 | 198728 | 13524.44 | 1.70% |
| 2024-02-21 | 6.59 | 6.71 | 0.08 | 1.21% | 6.50 | 6.96 | 277858 | 18844.67 | 2.38% |
| 2024-02-20 | 6.61 | 6.63 | 0.02 | 0.30% | 6.42 | 6.66 | 247126 | 16209.48 | 2.12% |
| 2024-02-19 | 6.44 | 6.61 | 0.30 | 4.75% | 6.40 | 6.65 | 417747 | 27359.50 | 3.58% |
| 2024-02-08 | 6.09 | 6.31 | 0.30 | 4.99% | 6.09 | 6.52 | 513976 | 32509.70 | 4.40% |
| 2024-02-07 | 5.88 | 6.01 | 0.21 | 3.62% | 5.81 | 6.38 | 672678 | 41357.21 | 5.76% |
| 2024-02-06 | 5.70 | 5.80 | 0.05 | 0.87% | 5.31 | 6.04 | 516234 | 29223.86 | 4.42% |
| 2024-02-05 | 6.41 | 5.75 | -0.64 | -10.02% | 5.75 | 6.41 | 450417 | 26395.19 | 3.86% |
| 2024-02-02 | 6.78 | 6.39 | -0.10 | -1.54% | 6.10 | 6.98 | 411512 | 26860.06 | 3.52% |
| 2024-02-01 | 6.50 | 6.49 | -0.38 | -5.53% | 6.18 | 6.71 | 701396 | 45337.88 | 6.00% |
| 2024-01-31 | 7.19 | 6.87 | -0.76 | -9.96% | 6.87 | 7.30 | 139699 | 9669.36 | 1.20% |