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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 5.81 | 5.81 | 0.00 | 0.00% | 5.80 | 5.89 | 124848 | 7294.87 | 1.42% |
| 2024-05-08 | 5.97 | 5.81 | -0.17 | -2.84% | 5.79 | 6.00 | 182011 | 10638.37 | 2.07% |
| 2024-05-07 | 5.90 | 5.98 | -0.01 | -0.17% | 5.90 | 6.11 | 190098 | 11392.92 | 2.17% |
| 2024-05-06 | 5.97 | 5.99 | 0.11 | 1.87% | 5.95 | 6.08 | 250207 | 15054.80 | 2.85% |
| 2024-04-30 | 5.83 | 5.88 | 0.03 | 0.51% | 5.71 | 5.94 | 241372 | 14078.63 | 2.75% |
| 2024-04-29 | 5.61 | 5.85 | 0.25 | 4.46% | 5.60 | 5.87 | 199832 | 11546.98 | 2.28% |
| 2024-04-26 | 5.40 | 5.60 | 0.17 | 3.13% | 5.40 | 5.63 | 203550 | 11291.10 | 2.32% |
| 2024-04-25 | 5.37 | 5.43 | 0.05 | 0.93% | 5.30 | 5.50 | 173627 | 9419.69 | 1.98% |
| 2024-04-24 | 5.26 | 5.38 | 0.12 | 2.28% | 5.17 | 5.39 | 200154 | 10634.74 | 2.28% |
| 2024-04-23 | 5.15 | 5.26 | 0.13 | 2.53% | 5.15 | 5.30 | 166930 | 8751.27 | 1.90% |
| 2024-04-22 | 5.10 | 5.13 | -0.03 | -0.58% | 4.97 | 5.23 | 182472 | 9344.36 | 2.08% |
| 2024-04-19 | 5.28 | 5.16 | -0.20 | -3.73% | 5.13 | 5.37 | 202817 | 10573.32 | 2.31% |
| 2024-04-18 | 5.42 | 5.36 | -0.07 | -1.29% | 5.23 | 5.46 | 218753 | 11728.93 | 2.49% |
| 2024-04-17 | 5.03 | 5.43 | 0.46 | 9.26% | 5.03 | 5.43 | 287605 | 15308.17 | 3.28% |
| 2024-04-16 | 5.47 | 4.97 | -0.47 | -8.64% | 4.97 | 5.49 | 329301 | 16804.55 | 3.75% |
| 2024-04-15 | 5.72 | 5.44 | -0.35 | -6.04% | 5.32 | 5.82 | 294928 | 16207.67 | 3.36% |
| 2024-04-12 | 5.90 | 5.79 | -0.12 | -2.03% | 5.78 | 5.94 | 150743 | 8802.11 | 1.72% |
| 2024-04-11 | 5.80 | 5.91 | 0.07 | 1.20% | 5.74 | 5.99 | 191320 | 11323.53 | 2.18% |
| 2024-04-10 | 6.05 | 5.84 | -0.20 | -3.31% | 5.77 | 6.05 | 177175 | 10410.64 | 2.02% |
| 2024-04-09 | 5.99 | 6.04 | 0.12 | 2.03% | 5.89 | 6.08 | 199484 | 11968.80 | 2.27% |
| 2024-04-08 | 6.18 | 5.92 | -0.25 | -4.05% | 5.92 | 6.18 | 219029 | 13164.38 | 2.50% |
| 2024-04-03 | 6.41 | 6.17 | -0.24 | -3.74% | 6.15 | 6.41 | 242636 | 15113.80 | 2.77% |
| 2024-04-02 | 6.64 | 6.41 | -0.26 | -3.90% | 6.35 | 6.65 | 300683 | 19357.51 | 3.43% |
| 2024-04-01 | 6.44 | 6.67 | 0.24 | 3.73% | 6.43 | 6.67 | 274438 | 17966.54 | 3.13% |
| 2024-03-29 | 6.68 | 6.43 | -0.24 | -3.60% | 6.35 | 6.69 | 243224 | 15662.29 | 2.77% |
| 2024-03-28 | 6.37 | 6.67 | 0.27 | 4.22% | 6.32 | 6.82 | 304789 | 20246.64 | 3.47% |
| 2024-03-27 | 6.85 | 6.40 | -0.45 | -6.57% | 6.38 | 6.90 | 312346 | 20595.24 | 3.56% |
| 2024-03-26 | 7.03 | 6.85 | -0.18 | -2.56% | 6.78 | 7.13 | 284560 | 19681.51 | 3.24% |
| 2024-03-25 | 7.49 | 7.03 | -0.38 | -5.13% | 7.00 | 7.57 | 277478 | 20052.91 | 3.16% |
| 2024-03-22 | 7.51 | 7.41 | -0.15 | -1.98% | 7.25 | 7.59 | 291310 | 21577.11 | 3.32% |
| 2024-03-21 | 7.48 | 7.56 | 0.12 | 1.61% | 7.42 | 7.62 | 310721 | 23428.09 | 3.54% |
| 2024-03-20 | 7.27 | 7.44 | 0.21 | 2.90% | 7.23 | 7.46 | 297377 | 21979.04 | 3.39% |
| 2024-03-19 | 7.32 | 7.23 | -0.09 | -1.23% | 7.23 | 7.40 | 223150 | 16318.93 | 2.54% |
| 2024-03-18 | 7.16 | 7.32 | 0.17 | 2.38% | 7.09 | 7.33 | 213427 | 15399.51 | 2.43% |
| 2024-03-15 | 7.08 | 7.15 | 0.04 | 0.56% | 6.98 | 7.15 | 168755 | 11921.79 | 1.92% |
| 2024-03-14 | 7.23 | 7.11 | -0.14 | -1.93% | 7.00 | 7.27 | 228408 | 16276.79 | 2.60% |
| 2024-03-13 | 7.20 | 7.25 | 0.10 | 1.40% | 7.09 | 7.35 | 314110 | 22666.16 | 3.58% |
| 2024-03-12 | 6.94 | 7.15 | 0.25 | 3.62% | 6.91 | 7.17 | 314593 | 22248.46 | 3.59% |
| 2024-03-11 | 6.74 | 6.90 | 0.17 | 2.53% | 6.68 | 6.90 | 185399 | 12619.78 | 2.11% |
| 2024-03-08 | 6.72 | 6.73 | 0.02 | 0.30% | 6.61 | 6.83 | 155986 | 10458.62 | 1.78% |
| 2024-03-07 | 6.98 | 6.71 | -0.27 | -3.87% | 6.70 | 7.03 | 246612 | 16873.11 | 2.81% |
| 2024-03-06 | 7.04 | 6.98 | -0.02 | -0.29% | 6.85 | 7.10 | 172723 | 12060.22 | 1.97% |
| 2024-03-05 | 7.10 | 7.00 | -0.18 | -2.51% | 6.96 | 7.16 | 235699 | 16626.32 | 2.69% |
| 2024-03-04 | 7.30 | 7.18 | -0.06 | -0.83% | 7.05 | 7.41 | 227846 | 16344.76 | 2.60% |
| 2024-03-01 | 7.13 | 7.24 | 0.11 | 1.54% | 7.03 | 7.26 | 247972 | 17743.68 | 2.83% |
| 2024-02-29 | 6.70 | 7.13 | 0.37 | 5.47% | 6.65 | 7.13 | 337466 | 23607.62 | 3.85% |
| 2024-02-28 | 7.41 | 6.76 | -0.68 | -9.14% | 6.74 | 7.57 | 504046 | 36384.77 | 5.74% |
| 2024-02-27 | 7.21 | 7.44 | 0.31 | 4.35% | 7.01 | 7.44 | 252143 | 18293.34 | 2.87% |
| 2024-02-26 | 7.08 | 7.13 | 0.06 | 0.85% | 6.93 | 7.23 | 278708 | 19734.93 | 3.18% |
| 2024-02-23 | 6.75 | 7.07 | 0.37 | 5.52% | 6.66 | 7.08 | 349701 | 24127.50 | 3.99% |
| 2024-02-22 | 6.46 | 6.70 | 0.29 | 4.52% | 6.42 | 6.72 | 319938 | 21228.96 | 3.65% |
| 2024-02-21 | 6.29 | 6.41 | 0.06 | 0.94% | 6.25 | 6.67 | 325612 | 21060.80 | 3.71% |
| 2024-02-20 | 6.26 | 6.35 | 0.05 | 0.79% | 6.13 | 6.38 | 302435 | 18979.97 | 3.45% |
| 2024-02-19 | 6.20 | 6.30 | 0.24 | 3.96% | 6.13 | 6.37 | 383045 | 23928.76 | 4.37% |
| 2024-02-08 | 5.61 | 6.06 | 0.46 | 8.21% | 5.60 | 6.08 | 397352 | 23600.36 | 4.53% |
| 2024-02-07 | 5.39 | 5.60 | 0.24 | 4.48% | 5.29 | 5.80 | 469886 | 26418.54 | 5.35% |
| 2024-02-06 | 4.99 | 5.36 | 0.08 | 1.52% | 4.80 | 5.52 | 435927 | 22392.77 | 4.97% |
| 2024-02-05 | 5.83 | 5.28 | -0.59 | -10.05% | 5.28 | 5.93 | 400279 | 21584.66 | 4.56% |
| 2024-02-02 | 6.26 | 5.87 | -0.39 | -6.23% | 5.63 | 6.46 | 363516 | 21925.44 | 4.14% |
| 2024-02-01 | 6.37 | 6.26 | -0.08 | -1.26% | 6.11 | 6.45 | 263840 | 16547.82 | 3.01% |
| 2024-01-31 | 6.47 | 6.34 | -0.49 | -7.17% | 6.31 | 6.77 | 337893 | 22050.18 | 3.85% |