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 | 4.81 | 4.81 | -0.25 | -4.94% | 4.81 | 4.81 | 10082 | 484.94 | 0.10% |
| 2024-05-08 | 5.06 | 5.06 | -0.27 | -5.07% | 5.06 | 5.06 | 2088 | 105.65 | 0.02% |
| 2024-05-07 | 5.33 | 5.33 | -0.28 | -4.99% | 5.33 | 5.33 | 2908 | 155.00 | 0.03% |
| 2024-05-06 | 5.61 | 5.61 | -0.29 | -4.92% | 5.61 | 5.61 | 2637 | 147.94 | 0.03% |
| 2024-04-29 | 5.74 | 5.90 | 0.16 | 2.79% | 5.74 | 5.92 | 168053 | 9861.83 | 1.61% |
| 2024-04-26 | 5.61 | 5.74 | 0.07 | 1.23% | 5.61 | 5.77 | 143948 | 8249.90 | 1.38% |
| 2024-04-25 | 5.67 | 5.67 | -0.05 | -0.87% | 5.66 | 5.74 | 100504 | 5718.63 | 0.96% |
| 2024-04-24 | 5.58 | 5.72 | 0.12 | 2.14% | 5.57 | 5.72 | 125569 | 7132.61 | 1.20% |
| 2024-04-23 | 5.52 | 5.60 | 0.07 | 1.27% | 5.50 | 5.62 | 104987 | 5864.26 | 1.00% |
| 2024-04-22 | 5.48 | 5.53 | 0.04 | 0.73% | 5.32 | 5.60 | 107079 | 5869.23 | 1.02% |
| 2024-04-19 | 5.55 | 5.49 | -0.13 | -2.31% | 5.46 | 5.62 | 131122 | 7235.71 | 1.25% |
| 2024-04-18 | 5.78 | 5.62 | -0.12 | -2.09% | 5.60 | 5.81 | 164771 | 9354.42 | 1.57% |
| 2024-04-17 | 5.39 | 5.74 | 0.37 | 6.89% | 5.39 | 5.74 | 179763 | 10179.29 | 1.72% |
| 2024-04-16 | 5.88 | 5.37 | -0.60 | -10.05% | 5.37 | 5.89 | 257030 | 14193.44 | 2.46% |
| 2024-04-15 | 6.12 | 5.97 | -0.27 | -4.33% | 5.68 | 6.20 | 198195 | 11841.38 | 1.89% |
| 2024-04-12 | 6.33 | 6.24 | -0.09 | -1.42% | 6.24 | 6.39 | 91272 | 5750.83 | 0.87% |
| 2024-04-11 | 6.29 | 6.33 | 0.00 | 0.00% | 6.25 | 6.42 | 108078 | 6872.25 | 1.03% |
| 2024-04-10 | 6.50 | 6.33 | -0.22 | -3.36% | 6.25 | 6.54 | 162403 | 10313.48 | 1.55% |
| 2024-04-09 | 6.51 | 6.55 | 0.07 | 1.08% | 6.47 | 6.59 | 102707 | 6710.55 | 0.98% |
| 2024-04-08 | 6.64 | 6.48 | -0.17 | -2.56% | 6.46 | 6.64 | 149971 | 9775.66 | 1.43% |
| 2024-04-03 | 6.80 | 6.65 | -0.20 | -2.92% | 6.61 | 6.84 | 185159 | 12362.72 | 1.77% |
| 2024-04-02 | 7.00 | 6.85 | -0.19 | -2.70% | 6.81 | 7.03 | 225934 | 15543.62 | 2.16% |
| 2024-04-01 | 6.94 | 7.04 | 0.10 | 1.44% | 6.94 | 7.13 | 263292 | 18544.17 | 2.52% |
| 2024-03-29 | 7.07 | 6.94 | -0.13 | -1.84% | 6.79 | 7.17 | 416879 | 28978.81 | 3.98% |
| 2024-03-28 | 6.41 | 7.07 | 0.64 | 9.95% | 6.40 | 7.07 | 391731 | 26881.29 | 3.74% |
| 2024-03-27 | 6.88 | 6.43 | -0.54 | -7.75% | 6.42 | 6.91 | 303311 | 20143.76 | 2.90% |
| 2024-03-26 | 7.24 | 6.97 | -0.29 | -3.99% | 6.90 | 7.24 | 369454 | 25975.37 | 3.53% |
| 2024-03-25 | 7.35 | 7.26 | 0.07 | 0.97% | 7.20 | 7.58 | 597792 | 43968.14 | 5.71% |
| 2024-03-22 | 7.31 | 7.19 | -0.12 | -1.64% | 7.08 | 7.31 | 229407 | 16475.51 | 2.19% |
| 2024-03-21 | 7.35 | 7.31 | -0.01 | -0.14% | 7.28 | 7.43 | 211947 | 15554.88 | 2.03% |
| 2024-03-20 | 7.25 | 7.32 | 0.06 | 0.83% | 7.22 | 7.32 | 214294 | 15639.72 | 2.05% |
| 2024-03-19 | 7.31 | 7.26 | -0.05 | -0.68% | 7.25 | 7.35 | 211845 | 15460.45 | 2.02% |
| 2024-03-18 | 7.19 | 7.31 | 0.12 | 1.67% | 7.16 | 7.32 | 274393 | 19893.60 | 2.62% |
| 2024-03-15 | 7.10 | 7.19 | 0.03 | 0.42% | 7.05 | 7.19 | 189167 | 13459.12 | 1.81% |
| 2024-03-14 | 7.31 | 7.16 | -0.23 | -3.11% | 7.05 | 7.38 | 342890 | 24682.56 | 3.28% |
| 2024-03-13 | 7.36 | 7.39 | 0.13 | 1.79% | 7.32 | 7.55 | 503213 | 37421.83 | 4.81% |
| 2024-03-12 | 7.20 | 7.26 | 0.10 | 1.40% | 7.15 | 7.35 | 315878 | 22865.75 | 3.02% |
| 2024-03-11 | 7.01 | 7.16 | 0.15 | 2.14% | 6.95 | 7.20 | 284930 | 20186.65 | 2.72% |
| 2024-03-08 | 6.98 | 7.01 | 0.03 | 0.43% | 6.88 | 7.03 | 203733 | 14204.17 | 1.95% |
| 2024-03-07 | 7.13 | 6.98 | -0.11 | -1.55% | 6.98 | 7.20 | 247799 | 17557.62 | 2.37% |
| 2024-03-06 | 7.06 | 7.09 | -0.02 | -0.28% | 7.00 | 7.15 | 241273 | 17076.34 | 2.31% |
| 2024-03-05 | 7.16 | 7.11 | -0.10 | -1.39% | 7.05 | 7.25 | 269836 | 19282.82 | 2.58% |
| 2024-03-04 | 7.20 | 7.21 | 0.01 | 0.14% | 6.98 | 7.26 | 349837 | 25003.46 | 3.34% |
| 2024-03-01 | 6.97 | 7.20 | 0.23 | 3.30% | 6.97 | 7.28 | 433713 | 30972.14 | 4.14% |
| 2024-02-29 | 6.61 | 6.97 | 0.28 | 4.19% | 6.56 | 7.00 | 329365 | 22697.83 | 3.15% |
| 2024-02-28 | 7.28 | 6.69 | -0.58 | -7.98% | 6.67 | 7.38 | 535004 | 37910.31 | 5.11% |
| 2024-02-27 | 7.00 | 7.27 | 0.18 | 2.54% | 6.96 | 7.27 | 455016 | 32546.15 | 4.35% |
| 2024-02-26 | 7.12 | 7.09 | -0.01 | -0.14% | 6.92 | 7.30 | 457230 | 32447.72 | 4.37% |
| 2024-02-23 | 6.89 | 7.10 | 0.30 | 4.41% | 6.77 | 7.20 | 491268 | 34183.20 | 4.69% |
| 2024-02-22 | 6.67 | 6.80 | 0.20 | 3.03% | 6.65 | 6.90 | 383502 | 26043.40 | 3.66% |
| 2024-02-21 | 6.55 | 6.60 | -0.12 | -1.79% | 6.49 | 6.84 | 411944 | 27479.73 | 3.94% |
| 2024-02-20 | 6.30 | 6.72 | 0.30 | 4.67% | 6.18 | 6.97 | 474526 | 31318.50 | 4.53% |
| 2024-02-19 | 6.09 | 6.42 | 0.44 | 7.36% | 6.09 | 6.57 | 374478 | 23729.47 | 3.58% |
| 2024-02-08 | 5.77 | 5.98 | 0.28 | 4.91% | 5.38 | 5.98 | 299299 | 17457.91 | 2.86% |
| 2024-02-07 | 5.66 | 5.70 | 0.05 | 0.88% | 5.65 | 6.04 | 304825 | 17751.70 | 2.91% |
| 2024-02-06 | 5.29 | 5.65 | -0.03 | -0.53% | 5.11 | 5.88 | 349982 | 19101.71 | 3.34% |
| 2024-02-05 | 6.36 | 5.68 | -0.63 | -9.98% | 5.68 | 6.44 | 354697 | 20871.64 | 3.39% |
| 2024-02-02 | 6.68 | 6.31 | -0.42 | -6.24% | 6.12 | 7.03 | 366759 | 24035.42 | 3.50% |
| 2024-02-01 | 6.86 | 6.73 | -0.34 | -4.81% | 6.36 | 6.86 | 462994 | 30718.02 | 4.42% |
| 2024-01-31 | 6.95 | 7.07 | -0.06 | -0.84% | 6.76 | 7.50 | 550116 | 39298.13 | 5.26% |
| 2024-01-30 | 7.20 | 7.13 | -0.40 | -5.31% | 6.99 | 7.50 | 457685 | 32807.42 | 4.37% |