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 | 6.15 | 6.09 | -0.03 | -0.49% | 6.04 | 6.18 | 102690 | 6263.18 | 2.06% |
| 2024-05-09 | 5.95 | 6.12 | 0.14 | 2.34% | 5.95 | 6.19 | 147225 | 8946.37 | 2.96% |
| 2024-05-08 | 5.90 | 5.98 | 0.03 | 0.50% | 5.90 | 6.04 | 135547 | 8102.29 | 2.72% |
| 2024-05-07 | 6.06 | 5.95 | -0.11 | -1.82% | 5.91 | 6.08 | 181960 | 10851.42 | 3.65% |
| 2024-05-06 | 5.83 | 6.06 | 0.29 | 5.03% | 5.83 | 6.07 | 208423 | 12413.73 | 4.19% |
| 2024-04-30 | 5.75 | 5.77 | 0.02 | 0.35% | 5.69 | 5.89 | 289687 | 16737.05 | 5.82% |
| 2024-04-29 | 5.38 | 5.75 | 0.52 | 9.94% | 5.38 | 5.75 | 223532 | 12615.02 | 4.49% |
| 2024-04-26 | 5.24 | 5.23 | -0.01 | -0.19% | 5.17 | 5.26 | 82485 | 4303.61 | 1.68% |
| 2024-04-25 | 5.15 | 5.24 | 0.07 | 1.35% | 5.14 | 5.28 | 80899 | 4231.58 | 1.64% |
| 2024-04-24 | 5.14 | 5.17 | 0.00 | 0.00% | 5.06 | 5.24 | 96342 | 4949.64 | 1.96% |
| 2024-04-23 | 5.19 | 5.17 | -0.05 | -0.96% | 5.06 | 5.23 | 123554 | 6368.16 | 2.51% |
| 2024-04-22 | 5.04 | 5.22 | 0.17 | 3.37% | 4.97 | 5.56 | 172142 | 9114.75 | 3.50% |
| 2024-04-19 | 5.10 | 5.05 | -0.04 | -0.79% | 5.01 | 5.17 | 55880 | 2831.72 | 1.14% |
| 2024-04-18 | 5.17 | 5.09 | -0.08 | -1.55% | 5.08 | 5.18 | 66996 | 3430.74 | 1.36% |
| 2024-04-17 | 4.95 | 5.17 | 0.34 | 7.04% | 4.93 | 5.17 | 84022 | 4270.79 | 1.71% |
| 2024-04-16 | 5.17 | 4.83 | -0.35 | -6.76% | 4.80 | 5.19 | 109500 | 5426.18 | 2.22% |
| 2024-04-15 | 5.41 | 5.18 | -0.30 | -5.47% | 5.10 | 5.48 | 104185 | 5472.15 | 2.12% |
| 2024-04-12 | 5.58 | 5.48 | -0.12 | -2.14% | 5.46 | 5.64 | 63912 | 3532.42 | 1.30% |
| 2024-04-11 | 5.53 | 5.60 | 0.04 | 0.72% | 5.44 | 5.62 | 67630 | 3767.14 | 1.37% |
| 2024-04-10 | 5.73 | 5.56 | -0.15 | -2.63% | 5.52 | 5.73 | 78786 | 4405.20 | 1.60% |
| 2024-04-09 | 5.55 | 5.71 | 0.16 | 2.88% | 5.50 | 5.71 | 87530 | 4908.57 | 1.78% |
| 2024-04-08 | 5.65 | 5.55 | -0.13 | -2.29% | 5.53 | 5.66 | 84445 | 4711.65 | 1.72% |
| 2024-04-03 | 5.78 | 5.68 | -0.05 | -0.87% | 5.58 | 5.78 | 116473 | 6599.28 | 2.37% |
| 2024-04-02 | 5.58 | 5.73 | 0.16 | 2.87% | 5.51 | 5.86 | 182300 | 10345.79 | 3.70% |
| 2024-04-01 | 5.53 | 5.57 | 0.06 | 1.09% | 5.48 | 5.57 | 84513 | 4677.82 | 1.72% |
| 2024-03-29 | 5.40 | 5.51 | 0.03 | 0.55% | 5.36 | 5.53 | 116640 | 6341.64 | 2.37% |
| 2024-03-28 | 5.35 | 5.48 | 0.15 | 2.81% | 5.31 | 5.66 | 152397 | 8356.52 | 3.10% |
| 2024-03-27 | 5.40 | 5.33 | -0.08 | -1.48% | 5.33 | 5.47 | 68095 | 3689.67 | 1.38% |
| 2024-03-26 | 5.38 | 5.41 | 0.05 | 0.93% | 5.35 | 5.44 | 73968 | 3987.98 | 1.50% |
| 2024-03-25 | 5.52 | 5.36 | -0.16 | -2.90% | 5.36 | 5.54 | 82439 | 4507.65 | 1.67% |
| 2024-03-22 | 5.64 | 5.52 | -0.14 | -2.47% | 5.40 | 5.65 | 109599 | 6054.69 | 2.23% |
| 2024-03-21 | 5.63 | 5.66 | 0.03 | 0.53% | 5.57 | 5.72 | 85231 | 4804.71 | 1.73% |
| 2024-03-20 | 5.57 | 5.63 | 0.06 | 1.08% | 5.55 | 5.66 | 67930 | 3807.60 | 1.38% |
| 2024-03-19 | 5.56 | 5.57 | 0.00 | 0.00% | 5.54 | 5.66 | 93149 | 5218.70 | 1.89% |
| 2024-03-18 | 5.48 | 5.57 | 0.10 | 1.83% | 5.45 | 5.57 | 98296 | 5420.72 | 2.00% |
| 2024-03-15 | 5.43 | 5.47 | 0.01 | 0.18% | 5.40 | 5.50 | 88479 | 4813.32 | 1.80% |
| 2024-03-14 | 5.51 | 5.46 | 0.02 | 0.37% | 5.37 | 5.58 | 102204 | 5583.84 | 2.08% |
| 2024-03-13 | 5.50 | 5.44 | -0.08 | -1.45% | 5.37 | 5.52 | 120269 | 6528.38 | 2.44% |
| 2024-03-12 | 5.33 | 5.52 | 0.19 | 3.56% | 5.33 | 5.55 | 183144 | 10012.97 | 3.72% |
| 2024-03-11 | 5.29 | 5.33 | 0.07 | 1.33% | 5.22 | 5.33 | 83495 | 4403.67 | 1.70% |
| 2024-03-08 | 5.15 | 5.26 | 0.12 | 2.33% | 5.12 | 5.30 | 86420 | 4487.76 | 1.76% |
| 2024-03-07 | 5.22 | 5.14 | -0.05 | -0.96% | 5.13 | 5.25 | 76724 | 3986.59 | 1.56% |
| 2024-03-06 | 5.15 | 5.19 | 0.02 | 0.39% | 5.10 | 5.26 | 73195 | 3796.08 | 1.49% |
| 2024-03-05 | 5.32 | 5.17 | -0.15 | -2.82% | 5.15 | 5.32 | 92111 | 4802.05 | 1.87% |
| 2024-03-04 | 5.29 | 5.32 | 0.07 | 1.33% | 5.22 | 5.36 | 100034 | 5293.93 | 2.03% |
| 2024-03-01 | 5.20 | 5.25 | 0.08 | 1.55% | 5.18 | 5.30 | 104414 | 5464.89 | 2.12% |
| 2024-02-29 | 4.96 | 5.17 | 0.16 | 3.19% | 4.96 | 5.19 | 135689 | 6925.73 | 2.76% |
| 2024-02-28 | 5.42 | 5.01 | -0.41 | -7.56% | 5.00 | 5.56 | 218524 | 11560.26 | 4.44% |
| 2024-02-27 | 5.32 | 5.42 | 0.07 | 1.31% | 5.27 | 5.42 | 120109 | 6442.33 | 2.44% |
| 2024-02-26 | 5.23 | 5.35 | 0.11 | 2.10% | 5.19 | 5.46 | 131749 | 7015.46 | 2.68% |
| 2024-02-23 | 5.13 | 5.24 | 0.10 | 1.95% | 5.09 | 5.26 | 121540 | 6278.11 | 2.47% |
| 2024-02-22 | 5.03 | 5.14 | 0.09 | 1.78% | 5.00 | 5.15 | 113169 | 5743.08 | 2.30% |
| 2024-02-21 | 4.97 | 5.05 | 0.04 | 0.80% | 4.93 | 5.18 | 145041 | 7342.56 | 2.95% |
| 2024-02-20 | 4.88 | 5.01 | 0.11 | 2.24% | 4.77 | 5.11 | 143434 | 7139.09 | 2.91% |
| 2024-02-19 | 4.90 | 4.90 | 0.20 | 4.26% | 4.77 | 5.03 | 211572 | 10343.95 | 4.30% |
| 2024-02-08 | 4.33 | 4.70 | 0.43 | 10.07% | 4.28 | 4.70 | 224469 | 10141.51 | 4.56% |
| 2024-02-07 | 4.55 | 4.27 | -0.25 | -5.53% | 4.20 | 4.58 | 222267 | 9700.11 | 4.52% |
| 2024-02-06 | 4.43 | 4.52 | 0.03 | 0.67% | 4.08 | 4.70 | 197259 | 8585.87 | 4.01% |
| 2024-02-05 | 4.86 | 4.49 | -0.49 | -9.84% | 4.48 | 4.97 | 155437 | 7107.21 | 3.16% |
| 2024-02-02 | 5.27 | 4.98 | -0.26 | -4.96% | 4.77 | 5.34 | 102388 | 5174.10 | 2.08% |