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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 5.89 | 5.71 | -0.17 | -2.89% | 5.70 | 5.89 | 104149 | 6010.62 | 1.88% |
| 2024-05-07 | 5.86 | 5.88 | 0.03 | 0.51% | 5.79 | 5.90 | 99186 | 5813.02 | 1.79% |
| 2024-05-06 | 5.81 | 5.85 | 0.09 | 1.56% | 5.81 | 5.93 | 95359 | 5597.90 | 1.72% |
| 2024-04-30 | 5.96 | 5.76 | -0.13 | -2.21% | 5.62 | 5.99 | 163270 | 9397.51 | 2.95% |
| 2024-04-29 | 5.68 | 5.89 | 0.24 | 4.25% | 5.67 | 5.90 | 132727 | 7747.34 | 2.40% |
| 2024-04-26 | 5.60 | 5.65 | 0.03 | 0.53% | 5.50 | 5.71 | 131218 | 7370.42 | 2.37% |
| 2024-04-25 | 5.56 | 5.62 | -0.18 | -3.10% | 5.51 | 5.74 | 144491 | 8161.06 | 2.61% |
| 2024-04-24 | 5.71 | 5.80 | 0.06 | 1.05% | 5.69 | 5.82 | 109188 | 6300.96 | 1.97% |
| 2024-04-23 | 5.74 | 5.74 | 0.07 | 1.23% | 5.67 | 5.88 | 149295 | 8605.23 | 2.69% |
| 2024-04-22 | 5.63 | 5.67 | 0.06 | 1.07% | 5.44 | 5.79 | 133438 | 7536.52 | 2.41% |
| 2024-04-19 | 5.79 | 5.61 | -0.19 | -3.28% | 5.58 | 5.82 | 100607 | 5704.87 | 1.82% |
| 2024-04-18 | 5.87 | 5.80 | -0.03 | -0.51% | 5.68 | 5.92 | 130774 | 7601.19 | 2.36% |
| 2024-04-17 | 5.37 | 5.83 | 0.47 | 8.77% | 5.37 | 5.83 | 168211 | 9567.20 | 3.04% |
| 2024-04-16 | 5.90 | 5.36 | -0.60 | -10.07% | 5.36 | 5.90 | 199268 | 10980.70 | 3.60% |
| 2024-04-15 | 6.16 | 5.96 | -0.27 | -4.33% | 5.80 | 6.31 | 158643 | 9512.85 | 2.86% |
| 2024-04-12 | 6.39 | 6.23 | -0.15 | -2.35% | 6.22 | 6.44 | 72992 | 4610.96 | 1.32% |
| 2024-04-11 | 6.29 | 6.38 | 0.02 | 0.31% | 6.25 | 6.47 | 88818 | 5664.48 | 1.60% |
| 2024-04-10 | 6.55 | 6.36 | -0.16 | -2.45% | 6.31 | 6.67 | 124808 | 8063.33 | 2.25% |
| 2024-04-09 | 6.44 | 6.52 | 0.15 | 2.35% | 6.39 | 6.55 | 91053 | 5891.84 | 1.64% |
| 2024-04-08 | 6.62 | 6.37 | -0.26 | -3.92% | 6.36 | 6.63 | 121979 | 7863.18 | 2.20% |
| 2024-04-03 | 6.83 | 6.63 | -0.17 | -2.50% | 6.61 | 6.85 | 96990 | 6460.68 | 1.75% |
| 2024-04-02 | 6.88 | 6.80 | -0.08 | -1.16% | 6.73 | 6.88 | 102114 | 6940.17 | 1.84% |
| 2024-04-01 | 6.79 | 6.88 | 0.14 | 2.08% | 6.75 | 6.91 | 104815 | 7198.81 | 1.89% |
| 2024-03-29 | 6.70 | 6.74 | 0.04 | 0.60% | 6.65 | 6.83 | 94892 | 6384.63 | 1.71% |
| 2024-03-28 | 6.48 | 6.70 | 0.22 | 3.40% | 6.46 | 6.78 | 162709 | 10877.04 | 2.94% |
| 2024-03-27 | 6.80 | 6.48 | -0.51 | -7.30% | 6.48 | 6.88 | 208142 | 13907.86 | 3.76% |
| 2024-03-26 | 6.77 | 6.99 | 0.23 | 3.40% | 6.75 | 7.15 | 311629 | 21682.63 | 5.62% |
| 2024-03-25 | 7.03 | 6.76 | -0.31 | -4.38% | 6.75 | 7.04 | 161828 | 11180.90 | 2.92% |
| 2024-03-22 | 7.21 | 7.07 | -0.17 | -2.35% | 7.02 | 7.23 | 147353 | 10453.78 | 2.66% |
| 2024-03-21 | 7.26 | 7.24 | -0.02 | -0.28% | 7.15 | 7.29 | 151909 | 10976.15 | 2.74% |
| 2024-03-20 | 7.22 | 7.26 | 0.03 | 0.41% | 7.18 | 7.30 | 131345 | 9512.45 | 2.37% |
| 2024-03-19 | 7.33 | 7.23 | -0.11 | -1.50% | 7.23 | 7.40 | 195788 | 14289.57 | 3.53% |
| 2024-03-18 | 7.21 | 7.34 | 0.23 | 3.23% | 7.15 | 7.43 | 278071 | 20243.18 | 5.02% |
| 2024-03-15 | 7.00 | 7.11 | 0.06 | 0.85% | 6.98 | 7.11 | 117203 | 8271.50 | 2.12% |
| 2024-03-14 | 7.20 | 7.05 | -0.13 | -1.81% | 6.96 | 7.22 | 182043 | 12889.06 | 3.29% |
| 2024-03-13 | 7.11 | 7.18 | 0.02 | 0.28% | 7.07 | 7.23 | 210444 | 15045.42 | 3.80% |
| 2024-03-12 | 7.14 | 7.16 | 0.01 | 0.14% | 7.00 | 7.24 | 285074 | 20253.47 | 5.15% |
| 2024-03-11 | 6.94 | 7.15 | 0.24 | 3.47% | 6.94 | 7.21 | 285191 | 20234.87 | 5.15% |
| 2024-03-08 | 6.80 | 6.91 | 0.07 | 1.02% | 6.76 | 7.03 | 176648 | 12219.22 | 3.19% |
| 2024-03-07 | 6.97 | 6.84 | -0.09 | -1.30% | 6.84 | 7.15 | 252230 | 17618.51 | 4.55% |
| 2024-03-06 | 6.73 | 6.93 | 0.22 | 3.28% | 6.72 | 6.97 | 209885 | 14414.24 | 3.79% |
| 2024-03-05 | 6.81 | 6.71 | -0.20 | -2.89% | 6.70 | 6.88 | 182728 | 12352.48 | 3.30% |
| 2024-03-04 | 6.98 | 6.91 | -0.17 | -2.40% | 6.79 | 7.07 | 271062 | 18723.79 | 4.89% |
| 2024-03-01 | 6.93 | 7.08 | 0.22 | 3.21% | 6.83 | 7.26 | 359422 | 25369.11 | 6.49% |
| 2024-02-29 | 6.50 | 6.86 | 0.15 | 2.24% | 6.49 | 6.88 | 343026 | 23194.14 | 6.19% |
| 2024-02-28 | 6.92 | 6.71 | -0.27 | -3.87% | 6.68 | 7.53 | 526613 | 37538.72 | 9.51% |
| 2024-02-27 | 6.77 | 6.98 | 0.05 | 0.72% | 6.68 | 7.05 | 409158 | 28226.03 | 7.39% |
| 2024-02-26 | 6.49 | 6.93 | 0.50 | 7.78% | 6.49 | 7.07 | 475627 | 32554.64 | 8.58% |
| 2024-02-23 | 6.30 | 6.43 | 0.15 | 2.39% | 6.29 | 6.45 | 206573 | 13154.51 | 3.73% |
| 2024-02-22 | 5.99 | 6.28 | 0.26 | 4.32% | 5.94 | 6.30 | 259840 | 16143.36 | 4.69% |
| 2024-02-21 | 6.02 | 6.02 | -0.02 | -0.33% | 5.90 | 6.25 | 199642 | 12210.68 | 3.60% |
| 2024-02-20 | 5.81 | 6.04 | 0.23 | 3.96% | 5.69 | 6.07 | 174825 | 10302.32 | 3.16% |
| 2024-02-19 | 5.62 | 5.81 | 0.28 | 5.06% | 5.62 | 5.85 | 171026 | 9863.44 | 3.09% |
| 2024-02-08 | 5.12 | 5.53 | 0.41 | 8.01% | 5.12 | 5.54 | 195289 | 10517.45 | 3.52% |
| 2024-02-07 | 5.31 | 5.12 | -0.17 | -3.21% | 4.96 | 5.45 | 211405 | 11025.72 | 3.82% |
| 2024-02-06 | 4.89 | 5.29 | 0.18 | 3.52% | 4.75 | 5.43 | 195837 | 10011.79 | 3.53% |
| 2024-02-05 | 5.60 | 5.11 | -0.57 | -10.04% | 5.11 | 5.61 | 176763 | 9294.44 | 3.19% |
| 2024-02-02 | 5.98 | 5.68 | -0.31 | -5.18% | 5.45 | 6.12 | 164780 | 9538.24 | 2.97% |
| 2024-02-01 | 5.97 | 5.99 | -0.02 | -0.33% | 5.94 | 6.14 | 124580 | 7515.64 | 2.25% |
| 2024-01-31 | 6.49 | 6.01 | -0.47 | -7.25% | 6.01 | 6.55 | 168005 | 10454.52 | 3.03% |
| 2024-01-30 | 6.72 | 6.48 | -0.30 | -4.42% | 6.46 | 6.82 | 120398 | 7982.39 | 2.17% |