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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 4.75 | 4.75 | -0.25 | -5.00% | 4.75 | 4.75 | 54927 | 2609.03 | 0.46% |
| 2024-05-10 | 5.00 | 5.00 | -0.26 | -4.94% | 5.00 | 5.00 | 44718 | 2235.90 | 0.37% |
| 2024-05-09 | 5.26 | 5.26 | -0.28 | -5.05% | 5.26 | 5.26 | 29905 | 1573.00 | 0.25% |
| 2024-05-08 | 5.54 | 5.54 | -0.29 | -4.97% | 5.54 | 5.54 | 27506 | 1523.83 | 0.23% |
| 2024-05-07 | 5.83 | 5.83 | -0.31 | -5.05% | 5.83 | 5.83 | 12898 | 751.95 | 0.11% |
| 2024-05-06 | 6.14 | 6.14 | -0.32 | -4.95% | 6.14 | 6.14 | 17722 | 1088.13 | 0.15% |
| 2024-04-29 | 6.36 | 6.46 | 0.08 | 1.25% | 6.33 | 6.49 | 607105 | 39101.80 | 5.06% |
| 2024-04-26 | 6.31 | 6.38 | 0.02 | 0.31% | 6.30 | 6.41 | 409294 | 26030.17 | 3.41% |
| 2024-04-25 | 6.46 | 6.36 | -0.11 | -1.70% | 6.34 | 6.53 | 415769 | 26788.72 | 3.46% |
| 2024-04-24 | 6.42 | 6.47 | 0.04 | 0.62% | 6.28 | 6.48 | 349658 | 22362.88 | 2.91% |
| 2024-04-23 | 6.54 | 6.43 | -0.08 | -1.23% | 6.40 | 6.56 | 315524 | 20357.51 | 2.63% |
| 2024-04-22 | 6.55 | 6.51 | -0.03 | -0.46% | 6.49 | 6.71 | 357291 | 23532.09 | 2.98% |
| 2024-04-19 | 6.59 | 6.54 | -0.09 | -1.36% | 6.47 | 6.62 | 276674 | 18067.06 | 2.30% |
| 2024-04-18 | 6.77 | 6.63 | -0.14 | -2.07% | 6.59 | 6.77 | 357466 | 23803.85 | 2.98% |
| 2024-04-17 | 6.80 | 6.77 | 0.12 | 1.80% | 6.56 | 6.98 | 552138 | 37081.03 | 4.60% |
| 2024-04-16 | 6.92 | 6.65 | -0.32 | -4.59% | 6.61 | 7.00 | 291000 | 19697.57 | 2.42% |
| 2024-04-15 | 7.11 | 6.97 | -0.19 | -2.65% | 6.89 | 7.19 | 247400 | 17362.32 | 2.06% |
| 2024-04-12 | 7.28 | 7.16 | -0.10 | -1.38% | 7.13 | 7.29 | 86908 | 6260.86 | 0.72% |
| 2024-04-11 | 7.26 | 7.26 | -0.04 | -0.55% | 7.23 | 7.35 | 82466 | 6015.53 | 0.69% |
| 2024-04-10 | 7.47 | 7.30 | -0.17 | -2.28% | 7.26 | 7.47 | 106208 | 7809.41 | 0.88% |
| 2024-04-09 | 7.35 | 7.47 | 0.11 | 1.49% | 7.29 | 7.47 | 112301 | 8283.62 | 0.94% |
| 2024-04-08 | 7.48 | 7.36 | -0.13 | -1.74% | 7.35 | 7.48 | 107497 | 7958.46 | 0.90% |
| 2024-04-03 | 7.50 | 7.49 | 0.00 | 0.00% | 7.46 | 7.54 | 106945 | 8025.92 | 0.89% |
| 2024-04-02 | 7.58 | 7.49 | -0.08 | -1.06% | 7.46 | 7.58 | 95182 | 7136.61 | 0.79% |
| 2024-04-01 | 7.44 | 7.57 | 0.13 | 1.75% | 7.43 | 7.57 | 112782 | 8475.99 | 0.94% |
| 2024-03-29 | 7.44 | 7.44 | 0.02 | 0.27% | 7.35 | 7.45 | 87718 | 6487.25 | 0.73% |
| 2024-03-28 | 7.36 | 7.42 | 0.06 | 0.82% | 7.29 | 7.47 | 133793 | 9907.96 | 1.11% |
| 2024-03-27 | 7.42 | 7.36 | -0.04 | -0.54% | 7.36 | 7.49 | 133873 | 9947.77 | 1.11% |
| 2024-03-26 | 7.44 | 7.40 | -0.04 | -0.54% | 7.32 | 7.49 | 144725 | 10704.53 | 1.21% |
| 2024-03-25 | 7.58 | 7.44 | -0.17 | -2.23% | 7.44 | 7.63 | 143234 | 10814.46 | 1.19% |
| 2024-03-22 | 7.77 | 7.61 | -0.16 | -2.06% | 7.57 | 7.77 | 213314 | 16285.91 | 1.78% |
| 2024-03-21 | 7.82 | 7.77 | -0.05 | -0.64% | 7.77 | 7.86 | 142167 | 11098.16 | 1.18% |
| 2024-03-20 | 7.78 | 7.82 | 0.02 | 0.26% | 7.76 | 7.85 | 117183 | 9142.40 | 0.98% |
| 2024-03-19 | 7.87 | 7.80 | -0.07 | -0.89% | 7.80 | 7.88 | 123971 | 9705.42 | 1.03% |
| 2024-03-18 | 7.82 | 7.87 | 0.04 | 0.51% | 7.78 | 7.87 | 174077 | 13640.78 | 1.45% |
| 2024-03-15 | 7.76 | 7.83 | 0.03 | 0.38% | 7.74 | 7.84 | 139272 | 10844.73 | 1.16% |
| 2024-03-14 | 7.94 | 7.80 | -0.03 | -0.38% | 7.74 | 8.01 | 181454 | 14269.97 | 1.51% |
| 2024-03-13 | 7.84 | 7.83 | -0.05 | -0.63% | 7.77 | 7.87 | 163398 | 12774.56 | 1.36% |
| 2024-03-12 | 7.78 | 7.88 | 0.15 | 1.94% | 7.78 | 7.96 | 316398 | 24922.67 | 2.64% |
| 2024-03-11 | 7.68 | 7.73 | 0.07 | 0.91% | 7.64 | 7.73 | 139943 | 10758.90 | 1.17% |
| 2024-03-08 | 7.62 | 7.66 | 0.04 | 0.52% | 7.59 | 7.68 | 104423 | 7974.34 | 0.87% |
| 2024-03-07 | 7.68 | 7.62 | -0.08 | -1.04% | 7.61 | 7.72 | 141052 | 10818.16 | 1.17% |
| 2024-03-06 | 7.73 | 7.70 | -0.04 | -0.52% | 7.64 | 7.76 | 146109 | 11243.87 | 1.22% |
| 2024-03-05 | 7.84 | 7.74 | -0.09 | -1.15% | 7.70 | 7.84 | 168914 | 13081.39 | 1.41% |
| 2024-03-04 | 7.74 | 7.83 | 0.06 | 0.77% | 7.74 | 7.93 | 207589 | 16240.31 | 1.73% |
| 2024-03-01 | 7.75 | 7.77 | 0.02 | 0.26% | 7.70 | 7.83 | 178206 | 13826.86 | 1.48% |
| 2024-02-29 | 7.59 | 7.75 | 0.11 | 1.44% | 7.56 | 7.75 | 232677 | 17899.28 | 1.94% |
| 2024-02-28 | 7.87 | 7.64 | -0.23 | -2.92% | 7.62 | 8.03 | 374089 | 29387.86 | 3.12% |
| 2024-02-27 | 7.78 | 7.87 | 0.06 | 0.77% | 7.76 | 7.87 | 225749 | 17664.35 | 1.88% |
| 2024-02-26 | 7.81 | 7.81 | -0.03 | -0.38% | 7.77 | 7.87 | 222455 | 17389.00 | 1.85% |
| 2024-02-23 | 7.85 | 7.84 | -0.01 | -0.13% | 7.75 | 7.85 | 256936 | 20046.46 | 2.14% |
| 2024-02-22 | 7.71 | 7.85 | 0.03 | 0.38% | 7.71 | 7.89 | 314293 | 24523.30 | 2.62% |
| 2024-02-21 | 8.04 | 7.82 | -0.25 | -3.10% | 7.70 | 8.04 | 656771 | 51355.49 | 5.47% |
| 2024-02-20 | 7.68 | 8.07 | 0.59 | 7.89% | 7.61 | 8.23 | 900449 | 72778.58 | 7.50% |
| 2024-02-19 | 7.58 | 7.48 | -0.08 | -1.06% | 7.37 | 7.62 | 206921 | 15476.85 | 1.72% |
| 2024-02-08 | 7.47 | 7.56 | 0.14 | 1.89% | 7.40 | 7.65 | 256690 | 19423.69 | 2.14% |
| 2024-02-07 | 7.26 | 7.42 | 0.19 | 2.63% | 7.21 | 7.48 | 271844 | 20084.80 | 2.26% |
| 2024-02-06 | 6.90 | 7.23 | 0.35 | 5.09% | 6.76 | 7.32 | 300317 | 21155.81 | 2.50% |
| 2024-02-05 | 7.04 | 6.88 | -0.15 | -2.13% | 6.56 | 7.04 | 321043 | 21872.18 | 2.67% |