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 | 5.97 | 5.86 | -0.14 | -2.33% | 5.85 | 6.05 | 68559 | 4046.54 | 1.16% |
| 2024-05-09 | 5.88 | 6.00 | 0.05 | 0.84% | 5.84 | 6.09 | 101579 | 6061.49 | 1.73% |
| 2024-05-08 | 5.88 | 5.95 | 0.05 | 0.85% | 5.83 | 6.22 | 155580 | 9389.41 | 2.64% |
| 2024-05-07 | 5.87 | 5.90 | 0.09 | 1.55% | 5.77 | 6.08 | 135238 | 8027.38 | 2.30% |
| 2024-05-06 | 5.66 | 5.81 | 0.18 | 3.20% | 5.65 | 5.81 | 90492 | 5191.58 | 1.54% |
| 2024-04-30 | 5.70 | 5.63 | -0.25 | -4.25% | 5.50 | 5.79 | 145646 | 8200.75 | 2.47% |
| 2024-04-29 | 5.89 | 5.88 | -0.01 | -0.17% | 5.80 | 5.97 | 97798 | 5763.73 | 1.70% |
| 2024-04-26 | 5.65 | 5.89 | 0.23 | 4.06% | 5.62 | 5.94 | 106000 | 6195.61 | 1.84% |
| 2024-04-25 | 5.63 | 5.66 | 0.03 | 0.53% | 5.59 | 5.71 | 56488 | 3197.31 | 0.98% |
| 2024-04-24 | 5.60 | 5.63 | 0.08 | 1.44% | 5.48 | 5.66 | 63109 | 3524.03 | 1.10% |
| 2024-04-23 | 5.60 | 5.55 | 0.06 | 1.09% | 5.53 | 5.69 | 64139 | 3585.06 | 1.11% |
| 2024-04-22 | 5.54 | 5.49 | -0.14 | -2.49% | 5.44 | 5.67 | 93172 | 5144.87 | 1.62% |
| 2024-04-19 | 5.85 | 5.63 | -0.19 | -3.26% | 5.45 | 5.87 | 114766 | 6482.33 | 1.99% |
| 2024-04-18 | 5.83 | 5.82 | -0.03 | -0.51% | 5.63 | 5.96 | 103869 | 6039.51 | 1.80% |
| 2024-04-17 | 5.59 | 5.85 | 0.41 | 7.54% | 5.58 | 5.91 | 138740 | 8028.18 | 2.41% |
| 2024-04-16 | 5.87 | 5.44 | -0.60 | -9.93% | 5.44 | 5.88 | 184083 | 10283.10 | 3.20% |
| 2024-04-15 | 6.52 | 6.04 | -0.67 | -9.99% | 6.04 | 6.63 | 216273 | 13435.14 | 3.76% |
| 2024-04-12 | 6.71 | 6.71 | 0.01 | 0.15% | 6.70 | 6.99 | 112406 | 7683.34 | 1.95% |
| 2024-04-11 | 6.61 | 6.70 | 0.02 | 0.30% | 6.50 | 6.85 | 99510 | 6679.69 | 1.73% |
| 2024-04-10 | 6.93 | 6.68 | -0.29 | -4.16% | 6.66 | 6.97 | 117593 | 7971.70 | 2.04% |
| 2024-04-09 | 6.90 | 6.97 | 0.04 | 0.58% | 6.71 | 7.09 | 145194 | 10060.89 | 2.52% |
| 2024-04-08 | 6.89 | 6.93 | -0.02 | -0.29% | 6.72 | 7.08 | 176110 | 12139.35 | 3.06% |
| 2024-04-03 | 6.73 | 6.95 | 0.23 | 3.42% | 6.63 | 7.23 | 239445 | 16605.23 | 4.16% |
| 2024-04-02 | 6.70 | 6.72 | 0.02 | 0.30% | 6.62 | 6.81 | 125164 | 8388.37 | 2.17% |
| 2024-04-01 | 6.63 | 6.70 | 0.11 | 1.67% | 6.55 | 6.77 | 132553 | 8840.04 | 2.30% |
| 2024-03-29 | 6.51 | 6.59 | 0.01 | 0.15% | 6.38 | 6.60 | 118063 | 7674.70 | 2.05% |
| 2024-03-28 | 6.39 | 6.58 | 0.17 | 2.65% | 6.32 | 6.69 | 180312 | 11835.45 | 3.13% |
| 2024-03-27 | 6.82 | 6.41 | -0.48 | -6.97% | 6.34 | 6.89 | 243664 | 15863.41 | 4.23% |
| 2024-03-26 | 7.14 | 6.89 | -0.24 | -3.37% | 6.71 | 7.39 | 301936 | 20951.13 | 5.24% |
| 2024-03-25 | 7.39 | 7.13 | -0.48 | -6.31% | 7.10 | 7.70 | 366664 | 27115.99 | 6.37% |
| 2024-03-22 | 7.84 | 7.61 | -0.30 | -3.79% | 7.47 | 8.13 | 591903 | 45676.23 | 10.28% |
| 2024-03-21 | 7.00 | 7.91 | 0.72 | 10.01% | 6.95 | 7.91 | 742263 | 57151.15 | 12.89% |
| 2024-03-20 | 7.05 | 7.19 | 0.41 | 6.05% | 6.89 | 7.45 | 380608 | 27314.04 | 6.61% |
| 2024-03-19 | 6.78 | 6.78 | -0.10 | -1.45% | 6.70 | 6.95 | 173551 | 11806.31 | 3.01% |
| 2024-03-18 | 6.80 | 6.88 | 0.10 | 1.47% | 6.70 | 7.07 | 328942 | 22576.23 | 5.71% |
| 2024-03-15 | 6.38 | 6.78 | 0.45 | 7.11% | 6.38 | 6.96 | 367597 | 24770.93 | 6.38% |
| 2024-03-14 | 6.57 | 6.33 | -0.25 | -3.80% | 6.23 | 6.69 | 276256 | 17809.80 | 4.80% |
| 2024-03-13 | 6.92 | 6.58 | -0.35 | -5.05% | 6.54 | 7.45 | 531226 | 37533.32 | 9.22% |
| 2024-03-12 | 7.06 | 6.93 | -0.11 | -1.56% | 6.80 | 7.14 | 226663 | 15722.51 | 3.94% |
| 2024-03-11 | 7.47 | 7.04 | 0.25 | 3.68% | 6.79 | 7.47 | 532483 | 37845.11 | 9.25% |
| 2024-03-08 | 6.24 | 6.79 | 0.62 | 10.05% | 6.15 | 6.79 | 198028 | 13225.07 | 3.44% |
| 2024-03-07 | 6.61 | 6.17 | -0.52 | -7.77% | 6.14 | 6.75 | 275705 | 17604.73 | 4.79% |
| 2024-03-06 | 6.26 | 6.69 | 0.34 | 5.35% | 6.22 | 6.80 | 338566 | 22169.83 | 5.88% |
| 2024-03-05 | 6.06 | 6.35 | 0.20 | 3.25% | 5.97 | 6.77 | 344057 | 22271.13 | 5.97% |
| 2024-03-04 | 5.96 | 6.15 | 0.28 | 4.77% | 5.85 | 6.15 | 158850 | 9574.86 | 2.76% |
| 2024-03-01 | 5.80 | 5.87 | 0.08 | 1.38% | 5.70 | 6.09 | 135607 | 7982.59 | 2.35% |
| 2024-02-29 | 5.51 | 5.79 | 0.22 | 3.95% | 5.48 | 5.80 | 113029 | 6440.56 | 1.96% |
| 2024-02-28 | 5.82 | 5.57 | -0.20 | -3.47% | 5.54 | 6.12 | 214133 | 12616.81 | 3.72% |
| 2024-02-27 | 5.55 | 5.77 | 0.14 | 2.49% | 5.50 | 5.80 | 110574 | 6270.88 | 1.92% |
| 2024-02-26 | 5.48 | 5.63 | 0.17 | 3.11% | 5.38 | 5.75 | 149713 | 8355.21 | 2.60% |
| 2024-02-23 | 5.45 | 5.46 | -0.04 | -0.73% | 5.36 | 5.50 | 140861 | 7644.05 | 2.45% |
| 2024-02-22 | 5.49 | 5.50 | 0.16 | 3.00% | 5.26 | 5.67 | 210675 | 11452.38 | 3.66% |
| 2024-02-21 | 4.77 | 5.34 | 0.49 | 10.10% | 4.72 | 5.34 | 90745 | 4666.84 | 1.58% |
| 2024-02-20 | 4.77 | 4.85 | 0.07 | 1.46% | 4.65 | 4.95 | 102123 | 4938.41 | 1.77% |
| 2024-02-19 | 4.57 | 4.78 | 0.33 | 7.42% | 4.46 | 4.80 | 134622 | 6279.29 | 2.34% |
| 2024-02-08 | 4.03 | 4.45 | 0.27 | 6.46% | 3.76 | 4.48 | 170729 | 6947.18 | 2.96% |
| 2024-02-07 | 4.48 | 4.18 | -0.46 | -9.91% | 4.18 | 4.53 | 159291 | 6809.50 | 2.77% |
| 2024-02-06 | 4.51 | 4.64 | -0.25 | -5.11% | 4.40 | 4.82 | 174996 | 7894.50 | 3.04% |
| 2024-02-05 | 5.39 | 4.89 | -0.54 | -9.94% | 4.89 | 5.39 | 164213 | 8155.17 | 2.85% |