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 | 6.09 | 5.88 | -0.17 | -2.81% | 5.88 | 6.09 | 94154 | 5580.87 | 1.55% |
| 2024-05-09 | 5.91 | 6.05 | 0.12 | 2.02% | 5.83 | 6.09 | 97079 | 5869.00 | 1.60% |
| 2024-05-08 | 6.02 | 5.93 | -0.05 | -0.84% | 5.90 | 6.12 | 113438 | 6802.32 | 1.86% |
| 2024-05-07 | 5.93 | 5.98 | 0.05 | 0.84% | 5.88 | 5.99 | 83906 | 4988.28 | 1.38% |
| 2024-05-06 | 5.86 | 5.93 | 0.10 | 1.72% | 5.85 | 6.07 | 128884 | 7667.24 | 2.12% |
| 2024-04-30 | 5.80 | 5.83 | 0.00 | 0.00% | 5.69 | 5.92 | 128969 | 7482.46 | 2.12% |
| 2024-04-29 | 5.62 | 5.83 | 0.30 | 5.42% | 5.54 | 5.85 | 143087 | 8226.48 | 2.35% |
| 2024-04-26 | 5.35 | 5.53 | 0.19 | 3.56% | 5.25 | 5.54 | 132641 | 7216.91 | 2.18% |
| 2024-04-25 | 5.30 | 5.34 | -0.01 | -0.19% | 5.27 | 5.44 | 129045 | 6919.32 | 2.12% |
| 2024-04-24 | 5.39 | 5.35 | 0.00 | 0.00% | 5.29 | 5.45 | 107458 | 5763.79 | 1.77% |
| 2024-04-23 | 5.34 | 5.35 | 0.06 | 1.13% | 5.28 | 5.43 | 113937 | 6104.38 | 1.87% |
| 2024-04-22 | 5.20 | 5.29 | 0.12 | 2.32% | 5.01 | 5.33 | 166403 | 8703.80 | 2.74% |
| 2024-04-19 | 5.25 | 5.17 | -0.10 | -1.90% | 5.10 | 5.33 | 133721 | 6954.10 | 2.20% |
| 2024-04-18 | 5.29 | 5.27 | -0.02 | -0.38% | 5.00 | 5.37 | 194275 | 10153.90 | 3.19% |
| 2024-04-17 | 4.95 | 5.29 | 0.23 | 4.55% | 4.91 | 5.31 | 256207 | 13307.93 | 4.21% |
| 2024-04-16 | 5.62 | 5.06 | -0.56 | -9.96% | 5.06 | 5.62 | 174569 | 8985.15 | 2.87% |
| 2024-04-15 | 5.95 | 5.62 | -0.41 | -6.80% | 5.50 | 6.05 | 226007 | 12805.62 | 3.72% |
| 2024-04-12 | 6.07 | 6.03 | -0.08 | -1.31% | 5.98 | 6.17 | 98099 | 5937.42 | 1.61% |
| 2024-04-11 | 6.05 | 6.11 | -0.01 | -0.16% | 6.03 | 6.22 | 91151 | 5593.50 | 1.50% |
| 2024-04-10 | 6.30 | 6.12 | -0.21 | -3.32% | 6.07 | 6.34 | 95904 | 5903.69 | 1.58% |
| 2024-04-09 | 6.09 | 6.33 | 0.23 | 3.77% | 6.08 | 6.38 | 131429 | 8246.20 | 2.16% |
| 2024-04-08 | 6.30 | 6.10 | -0.23 | -3.63% | 6.09 | 6.32 | 127428 | 7871.42 | 2.09% |
| 2024-04-03 | 6.47 | 6.33 | -0.20 | -3.06% | 6.21 | 6.49 | 143267 | 9060.07 | 2.36% |
| 2024-04-02 | 6.68 | 6.53 | -0.15 | -2.25% | 6.40 | 6.71 | 166467 | 10839.97 | 2.74% |
| 2024-04-01 | 6.35 | 6.68 | 0.33 | 5.20% | 6.35 | 6.68 | 186813 | 12256.31 | 3.07% |
| 2024-03-29 | 6.26 | 6.35 | 0.00 | 0.00% | 6.26 | 6.37 | 109903 | 6936.19 | 1.81% |
| 2024-03-28 | 6.22 | 6.35 | 0.13 | 2.09% | 6.19 | 6.44 | 198224 | 12553.11 | 3.26% |
| 2024-03-27 | 6.56 | 6.22 | -0.33 | -5.04% | 6.21 | 6.92 | 263051 | 17203.19 | 4.32% |
| 2024-03-26 | 6.76 | 6.55 | -0.21 | -3.11% | 6.39 | 6.80 | 196906 | 12966.23 | 3.24% |
| 2024-03-25 | 7.09 | 6.76 | -0.43 | -5.98% | 6.75 | 7.15 | 203712 | 14144.12 | 3.35% |
| 2024-03-22 | 7.49 | 7.19 | -0.26 | -3.49% | 7.10 | 7.49 | 148085 | 10702.20 | 2.43% |
| 2024-03-21 | 7.39 | 7.45 | 0.06 | 0.81% | 7.33 | 7.51 | 157567 | 11716.76 | 2.59% |
| 2024-03-20 | 7.19 | 7.39 | 0.21 | 2.92% | 7.13 | 7.53 | 177948 | 13029.59 | 2.93% |
| 2024-03-19 | 7.27 | 7.18 | -0.08 | -1.10% | 7.17 | 7.37 | 147236 | 10683.55 | 2.42% |
| 2024-03-18 | 7.30 | 7.26 | -0.01 | -0.14% | 7.10 | 7.44 | 145453 | 10487.51 | 2.39% |
| 2024-03-15 | 7.13 | 7.27 | 0.11 | 1.54% | 7.01 | 7.28 | 85561 | 6130.31 | 1.41% |
| 2024-03-14 | 7.34 | 7.16 | -0.19 | -2.59% | 7.07 | 7.39 | 99846 | 7198.60 | 1.64% |
| 2024-03-13 | 7.48 | 7.35 | -0.08 | -1.08% | 7.29 | 7.50 | 92585 | 6828.47 | 1.52% |
| 2024-03-12 | 7.22 | 7.43 | 0.23 | 3.19% | 7.20 | 7.48 | 132042 | 9675.19 | 2.17% |
| 2024-03-11 | 6.97 | 7.20 | 0.21 | 3.00% | 6.94 | 7.20 | 114267 | 8111.15 | 1.88% |
| 2024-03-08 | 6.88 | 6.99 | 0.13 | 1.90% | 6.83 | 7.09 | 83620 | 5818.14 | 1.37% |
| 2024-03-07 | 7.04 | 6.86 | -0.17 | -2.42% | 6.85 | 7.14 | 80554 | 5615.63 | 1.32% |
| 2024-03-06 | 6.99 | 7.03 | 0.00 | 0.00% | 6.83 | 7.19 | 85811 | 6016.61 | 1.41% |
| 2024-03-05 | 7.17 | 7.03 | -0.22 | -3.03% | 6.98 | 7.24 | 93388 | 6618.94 | 1.54% |
| 2024-03-04 | 7.40 | 7.25 | -0.15 | -2.03% | 7.15 | 7.50 | 112365 | 8154.52 | 1.85% |
| 2024-03-01 | 7.26 | 7.40 | 0.16 | 2.21% | 7.20 | 7.44 | 111995 | 8213.25 | 1.84% |
| 2024-02-29 | 6.81 | 7.24 | 0.33 | 4.78% | 6.79 | 7.25 | 120490 | 8599.37 | 1.98% |
| 2024-02-28 | 7.60 | 6.91 | -0.64 | -8.48% | 6.90 | 7.84 | 214382 | 15908.02 | 3.52% |
| 2024-02-27 | 7.20 | 7.55 | 0.31 | 4.28% | 7.14 | 7.55 | 101809 | 7532.10 | 1.67% |
| 2024-02-26 | 7.33 | 7.24 | -0.02 | -0.28% | 7.17 | 7.41 | 128179 | 9323.78 | 2.11% |
| 2024-02-23 | 7.11 | 7.26 | 0.15 | 2.11% | 7.00 | 7.30 | 101085 | 7223.85 | 1.66% |
| 2024-02-22 | 6.75 | 7.11 | 0.36 | 5.33% | 6.70 | 7.11 | 138839 | 9684.81 | 2.28% |
| 2024-02-21 | 6.52 | 6.75 | 0.25 | 3.85% | 6.38 | 7.01 | 202719 | 13707.90 | 3.33% |
| 2024-02-20 | 6.35 | 6.50 | 0.12 | 1.88% | 6.26 | 6.55 | 149635 | 9619.86 | 2.46% |
| 2024-02-19 | 6.49 | 6.38 | -0.06 | -0.93% | 6.15 | 6.52 | 234040 | 14775.50 | 3.85% |
| 2024-02-08 | 6.05 | 6.44 | 0.39 | 6.45% | 5.90 | 6.54 | 258709 | 16092.39 | 4.25% |
| 2024-02-07 | 5.70 | 6.05 | 0.55 | 10.00% | 5.52 | 6.05 | 157867 | 9283.25 | 2.60% |
| 2024-02-06 | 5.52 | 5.50 | -0.61 | -9.98% | 5.50 | 5.94 | 302107 | 16884.48 | 4.97% |
| 2024-02-05 | 6.78 | 6.11 | -0.68 | -10.01% | 6.11 | 6.78 | 209998 | 13009.16 | 3.45% |
| 2024-02-02 | 7.17 | 6.79 | -0.36 | -5.03% | 6.44 | 7.40 | 176914 | 12134.00 | 2.91% |