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 | 5.80 | 6.29 | 0.57 | 9.97% | 5.80 | 6.29 | 533555 | 33214.77 | 11.14% |
| 2024-05-08 | 5.90 | 5.72 | -0.21 | -3.54% | 5.69 | 5.94 | 239105 | 13795.27 | 4.99% |
| 2024-05-07 | 6.03 | 5.93 | -0.11 | -1.82% | 5.86 | 6.04 | 358469 | 21255.77 | 7.49% |
| 2024-05-06 | 5.79 | 6.04 | 0.32 | 5.59% | 5.79 | 6.29 | 478797 | 29262.58 | 10.00% |
| 2024-04-30 | 6.13 | 5.72 | -0.57 | -9.06% | 5.69 | 6.16 | 414289 | 24397.30 | 8.65% |
| 2024-04-29 | 6.37 | 6.29 | -0.10 | -1.56% | 6.24 | 6.41 | 283451 | 17875.25 | 5.92% |
| 2024-04-26 | 5.93 | 6.39 | 0.58 | 9.98% | 5.91 | 6.39 | 259726 | 16209.14 | 5.42% |
| 2024-04-25 | 5.77 | 5.81 | 0.04 | 0.69% | 5.72 | 5.88 | 55140 | 3202.81 | 1.15% |
| 2024-04-24 | 5.63 | 5.77 | 0.18 | 3.22% | 5.60 | 5.79 | 69713 | 4000.66 | 1.46% |
| 2024-04-23 | 5.52 | 5.59 | 0.11 | 2.01% | 5.46 | 5.66 | 69608 | 3894.94 | 1.46% |
| 2024-04-22 | 5.57 | 5.48 | -0.09 | -1.62% | 5.32 | 5.61 | 70388 | 3861.17 | 1.47% |
| 2024-04-19 | 5.69 | 5.57 | -0.13 | -2.28% | 5.55 | 5.74 | 74556 | 4184.32 | 1.56% |
| 2024-04-18 | 5.73 | 5.70 | 0.01 | 0.18% | 5.60 | 5.83 | 107974 | 6171.78 | 2.26% |
| 2024-04-17 | 5.31 | 5.69 | 0.37 | 6.95% | 5.31 | 5.71 | 155939 | 8663.75 | 3.26% |
| 2024-04-16 | 5.85 | 5.32 | -0.59 | -9.98% | 5.32 | 5.86 | 165672 | 8947.53 | 3.47% |
| 2024-04-15 | 6.20 | 5.91 | -0.27 | -4.37% | 5.80 | 6.28 | 124555 | 7471.89 | 2.61% |
| 2024-04-12 | 6.30 | 6.18 | -0.09 | -1.44% | 6.18 | 6.34 | 62260 | 3892.93 | 1.30% |
| 2024-04-11 | 6.15 | 6.27 | 0.06 | 0.97% | 6.10 | 6.39 | 74199 | 4668.49 | 1.55% |
| 2024-04-10 | 6.38 | 6.21 | -0.21 | -3.27% | 6.17 | 6.41 | 69943 | 4365.61 | 1.46% |
| 2024-04-09 | 6.27 | 6.42 | 0.13 | 2.07% | 6.27 | 6.43 | 85159 | 5415.55 | 1.78% |
| 2024-04-08 | 6.39 | 6.29 | -0.14 | -2.18% | 6.27 | 6.46 | 82490 | 5259.35 | 1.73% |
| 2024-04-03 | 6.59 | 6.43 | -0.15 | -2.28% | 6.38 | 6.60 | 78682 | 5077.02 | 1.65% |
| 2024-04-02 | 6.56 | 6.58 | 0.02 | 0.30% | 6.50 | 6.62 | 85484 | 5615.01 | 1.79% |
| 2024-04-01 | 6.53 | 6.56 | 0.05 | 0.77% | 6.46 | 6.57 | 100932 | 6588.58 | 2.11% |
| 2024-03-29 | 6.29 | 6.51 | 0.23 | 3.66% | 6.28 | 6.52 | 85469 | 5482.71 | 1.79% |
| 2024-03-28 | 6.14 | 6.28 | 0.11 | 1.78% | 6.12 | 6.36 | 77740 | 4884.46 | 1.63% |
| 2024-03-27 | 6.46 | 6.17 | -0.28 | -4.34% | 6.17 | 6.48 | 83786 | 5289.96 | 1.75% |
| 2024-03-26 | 6.46 | 6.45 | 0.08 | 1.26% | 6.33 | 6.50 | 91135 | 5859.10 | 1.91% |
| 2024-03-25 | 6.50 | 6.37 | -0.16 | -2.45% | 6.36 | 6.63 | 100318 | 6509.16 | 2.10% |
| 2024-03-22 | 6.58 | 6.53 | -0.06 | -0.91% | 6.43 | 6.61 | 92551 | 6043.23 | 1.94% |
| 2024-03-21 | 6.57 | 6.59 | 0.02 | 0.30% | 6.50 | 6.65 | 85479 | 5624.33 | 1.79% |
| 2024-03-20 | 6.57 | 6.57 | 0.08 | 1.23% | 6.48 | 6.58 | 94206 | 6158.15 | 1.97% |
| 2024-03-19 | 6.45 | 6.49 | 0.07 | 1.09% | 6.40 | 6.70 | 184553 | 12054.87 | 3.86% |
| 2024-03-18 | 6.46 | 6.42 | 0.08 | 1.26% | 6.35 | 6.50 | 98407 | 6309.25 | 2.06% |
| 2024-03-15 | 6.21 | 6.34 | 0.10 | 1.60% | 6.21 | 6.35 | 92839 | 5831.87 | 1.94% |
| 2024-03-14 | 6.28 | 6.24 | -0.04 | -0.64% | 6.14 | 6.32 | 124367 | 7758.99 | 2.60% |
| 2024-03-13 | 6.27 | 6.28 | 0.01 | 0.16% | 6.25 | 6.38 | 111500 | 7028.26 | 2.33% |
| 2024-03-12 | 6.28 | 6.27 | 0.01 | 0.16% | 6.17 | 6.32 | 125785 | 7851.69 | 2.63% |
| 2024-03-11 | 6.04 | 6.26 | 0.24 | 3.99% | 6.01 | 6.27 | 178904 | 11049.40 | 3.74% |
| 2024-03-08 | 5.97 | 6.02 | 0.06 | 1.01% | 5.95 | 6.12 | 88241 | 5301.58 | 1.85% |
| 2024-03-07 | 6.13 | 5.96 | -0.14 | -2.30% | 5.91 | 6.16 | 162829 | 9839.13 | 3.41% |
| 2024-03-06 | 5.75 | 6.10 | 0.26 | 4.45% | 5.74 | 6.32 | 224919 | 13620.08 | 4.70% |
| 2024-03-05 | 5.98 | 5.84 | -0.12 | -2.01% | 5.80 | 5.99 | 99413 | 5817.83 | 2.08% |
| 2024-03-04 | 5.99 | 5.96 | 0.03 | 0.51% | 5.84 | 6.12 | 140499 | 8384.46 | 2.94% |
| 2024-03-01 | 5.74 | 5.93 | 0.19 | 3.31% | 5.71 | 6.05 | 141855 | 8335.81 | 2.97% |
| 2024-02-29 | 5.50 | 5.74 | 0.24 | 4.36% | 5.42 | 5.74 | 136528 | 7697.99 | 2.86% |
| 2024-02-28 | 6.08 | 5.50 | -0.54 | -8.94% | 5.49 | 6.20 | 205940 | 12079.30 | 4.31% |
| 2024-02-27 | 5.90 | 6.04 | 0.11 | 1.85% | 5.80 | 6.05 | 114998 | 6844.29 | 2.41% |
| 2024-02-26 | 5.79 | 5.93 | 0.21 | 3.67% | 5.73 | 6.02 | 176428 | 10376.30 | 3.69% |
| 2024-02-23 | 5.54 | 5.72 | 0.25 | 4.57% | 5.47 | 5.73 | 150068 | 8403.59 | 3.14% |
| 2024-02-22 | 5.28 | 5.47 | 0.20 | 3.80% | 5.28 | 5.49 | 140652 | 7610.04 | 2.94% |
| 2024-02-21 | 5.23 | 5.27 | 0.08 | 1.54% | 5.13 | 5.51 | 192946 | 10317.60 | 4.04% |
| 2024-02-20 | 5.18 | 5.19 | 0.05 | 0.97% | 5.02 | 5.22 | 116206 | 5966.98 | 2.43% |
| 2024-02-19 | 5.02 | 5.14 | 0.23 | 4.68% | 4.96 | 5.26 | 271438 | 13909.05 | 5.68% |
| 2024-02-08 | 4.47 | 4.91 | 0.45 | 10.09% | 4.39 | 4.91 | 270257 | 12651.39 | 5.65% |
| 2024-02-07 | 4.87 | 4.46 | -0.39 | -8.04% | 4.38 | 4.88 | 282091 | 12862.28 | 5.90% |
| 2024-02-06 | 4.63 | 4.85 | -0.01 | -0.21% | 4.37 | 5.03 | 187459 | 8692.56 | 3.92% |
| 2024-02-05 | 5.38 | 4.86 | -0.54 | -10.00% | 4.86 | 5.40 | 200496 | 9948.72 | 4.19% |
| 2024-02-02 | 5.75 | 5.40 | -0.35 | -6.09% | 5.19 | 5.99 | 122041 | 6792.47 | 2.55% |
| 2024-02-01 | 5.77 | 5.75 | -0.10 | -1.71% | 5.63 | 5.91 | 103786 | 5983.06 | 2.17% |
| 2024-01-31 | 6.16 | 5.85 | -0.31 | -5.03% | 5.85 | 6.26 | 147316 | 8896.03 | 3.08% |