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 | 5.04 | 5.04 | -0.26 | -4.91% | 5.04 | 5.04 | 1431 | 72.12 | 0.04% |
| 2024-05-07 | 5.30 | 5.30 | -0.28 | -5.02% | 5.30 | 5.30 | 898 | 47.59 | 0.02% |
| 2024-05-06 | 5.58 | 5.58 | -0.29 | -4.94% | 5.58 | 5.58 | 1362 | 76.00 | 0.03% |
| 2024-04-29 | 5.62 | 5.87 | 0.12 | 2.09% | 5.55 | 5.93 | 123117 | 7166.43 | 3.09% |
| 2024-04-26 | 5.65 | 5.75 | -0.08 | -1.37% | 5.62 | 5.83 | 108274 | 6205.89 | 2.72% |
| 2024-04-25 | 5.76 | 5.83 | 0.11 | 1.92% | 5.74 | 6.02 | 81797 | 4817.94 | 2.05% |
| 2024-04-24 | 5.64 | 5.72 | 0.08 | 1.42% | 5.58 | 5.76 | 59552 | 3394.07 | 1.49% |
| 2024-04-23 | 5.56 | 5.64 | -0.11 | -1.91% | 5.56 | 5.75 | 91512 | 5175.17 | 2.30% |
| 2024-04-22 | 5.89 | 5.75 | -0.21 | -3.52% | 5.57 | 5.95 | 89266 | 5116.54 | 2.24% |
| 2024-04-19 | 5.92 | 5.96 | 0.01 | 0.17% | 5.82 | 6.17 | 82906 | 4963.40 | 2.08% |
| 2024-04-18 | 6.05 | 5.95 | -0.09 | -1.49% | 5.87 | 6.15 | 85923 | 5145.25 | 2.15% |
| 2024-04-17 | 5.63 | 6.04 | 0.41 | 7.28% | 5.60 | 6.11 | 110680 | 6608.84 | 2.78% |
| 2024-04-16 | 6.06 | 5.63 | -0.62 | -9.92% | 5.63 | 6.19 | 121809 | 7031.19 | 3.05% |
| 2024-04-15 | 6.42 | 6.25 | -0.52 | -7.68% | 6.09 | 6.58 | 152092 | 9530.56 | 3.81% |
| 2024-04-12 | 7.05 | 6.77 | -0.32 | -4.51% | 6.75 | 7.05 | 113614 | 7761.60 | 2.85% |
| 2024-04-11 | 7.33 | 7.09 | -0.48 | -6.34% | 7.06 | 7.34 | 148535 | 10644.45 | 3.73% |
| 2024-04-10 | 7.25 | 7.57 | 0.31 | 4.27% | 7.09 | 7.88 | 192216 | 14445.58 | 4.82% |
| 2024-04-09 | 6.87 | 7.26 | 0.37 | 5.37% | 6.87 | 7.30 | 104315 | 7450.07 | 2.62% |
| 2024-04-08 | 7.15 | 6.89 | -0.33 | -4.57% | 6.78 | 7.21 | 115479 | 8009.11 | 2.90% |
| 2024-04-03 | 7.45 | 7.22 | -0.30 | -3.99% | 7.12 | 7.50 | 116388 | 8447.76 | 2.92% |
| 2024-04-02 | 7.70 | 7.52 | -0.12 | -1.57% | 7.45 | 7.77 | 88565 | 6685.95 | 2.22% |
| 2024-04-01 | 7.47 | 7.64 | 0.16 | 2.14% | 7.45 | 7.68 | 104512 | 7912.22 | 2.62% |
| 2024-03-29 | 7.60 | 7.48 | -0.21 | -2.73% | 7.40 | 7.65 | 105617 | 7916.06 | 2.65% |
| 2024-03-28 | 7.35 | 7.69 | -0.11 | -1.41% | 7.33 | 7.83 | 159812 | 12188.24 | 4.01% |
| 2024-03-27 | 7.55 | 7.80 | 0.31 | 4.14% | 7.53 | 7.95 | 213083 | 16540.29 | 5.34% |
| 2024-03-26 | 7.50 | 7.49 | -0.12 | -1.58% | 7.36 | 7.75 | 133840 | 10064.05 | 3.36% |
| 2024-03-25 | 8.16 | 7.61 | -0.44 | -5.47% | 7.58 | 8.18 | 191476 | 15028.69 | 4.80% |
| 2024-03-22 | 8.50 | 8.05 | -0.56 | -6.50% | 8.01 | 8.50 | 245186 | 19978.14 | 6.15% |
| 2024-03-21 | 8.70 | 8.61 | -0.20 | -2.27% | 8.60 | 9.03 | 261722 | 22920.63 | 6.56% |
| 2024-03-20 | 8.26 | 8.81 | 0.33 | 3.89% | 8.25 | 9.05 | 362593 | 31451.45 | 9.09% |
| 2024-03-19 | 7.94 | 8.48 | 0.52 | 6.53% | 7.82 | 8.70 | 412976 | 33776.23 | 10.36% |
| 2024-03-18 | 7.46 | 7.96 | 0.38 | 5.01% | 7.46 | 8.10 | 350005 | 27345.64 | 8.78% |
| 2024-03-15 | 7.32 | 7.58 | 0.20 | 2.71% | 7.17 | 7.86 | 239572 | 18172.61 | 6.01% |
| 2024-03-14 | 7.65 | 7.38 | -0.27 | -3.53% | 7.36 | 7.99 | 308772 | 23662.03 | 7.74% |
| 2024-03-13 | 7.35 | 7.65 | 0.30 | 4.08% | 7.21 | 8.01 | 481444 | 36821.09 | 12.07% |
| 2024-03-12 | 6.81 | 7.35 | 0.67 | 10.03% | 6.81 | 7.35 | 166384 | 12070.71 | 4.17% |
| 2024-03-11 | 6.60 | 6.68 | 0.01 | 0.15% | 6.54 | 6.70 | 111221 | 7370.09 | 2.79% |
| 2024-03-08 | 6.56 | 6.67 | 0.02 | 0.30% | 6.53 | 6.90 | 147026 | 9839.94 | 3.69% |
| 2024-03-07 | 6.50 | 6.65 | 0.20 | 3.10% | 6.45 | 6.90 | 201017 | 13343.11 | 5.04% |
| 2024-03-06 | 6.62 | 6.45 | -0.12 | -1.83% | 6.35 | 6.69 | 131093 | 8466.29 | 3.29% |
| 2024-03-05 | 6.82 | 6.57 | -0.33 | -4.78% | 6.50 | 6.88 | 191833 | 12717.21 | 4.81% |
| 2024-03-04 | 6.70 | 6.90 | 0.14 | 2.07% | 6.51 | 7.10 | 229974 | 15810.52 | 5.77% |
| 2024-03-01 | 6.71 | 6.76 | -0.36 | -5.06% | 6.71 | 7.10 | 282276 | 19218.19 | 7.08% |
| 2024-02-29 | 6.60 | 7.12 | 0.08 | 1.14% | 6.60 | 7.20 | 253553 | 17793.70 | 6.36% |
| 2024-02-28 | 7.30 | 7.04 | -0.27 | -3.69% | 6.61 | 7.90 | 346916 | 25887.06 | 8.70% |
| 2024-02-27 | 7.14 | 7.31 | 0.08 | 1.11% | 7.05 | 7.50 | 256787 | 18540.19 | 6.44% |
| 2024-02-26 | 6.97 | 7.23 | 0.10 | 1.40% | 6.97 | 7.56 | 268676 | 19503.51 | 6.74% |
| 2024-02-23 | 6.88 | 7.13 | 0.30 | 4.39% | 6.83 | 7.35 | 355500 | 25207.86 | 8.92% |
| 2024-02-22 | 6.18 | 6.83 | 0.62 | 9.98% | 6.04 | 6.83 | 329290 | 21225.04 | 8.26% |
| 2024-02-21 | 6.38 | 6.21 | -0.10 | -1.58% | 6.11 | 6.92 | 397202 | 25504.79 | 9.96% |
| 2024-02-20 | 5.69 | 6.31 | 0.57 | 9.93% | 5.58 | 6.31 | 209454 | 12910.63 | 5.25% |
| 2024-02-19 | 5.08 | 5.74 | 0.52 | 9.96% | 5.04 | 5.74 | 247466 | 13296.38 | 6.21% |
| 2024-02-08 | 4.66 | 5.22 | 0.04 | 0.77% | 4.66 | 5.30 | 259320 | 13049.65 | 6.50% |
| 2024-02-07 | 5.47 | 5.18 | -0.57 | -9.91% | 5.18 | 5.62 | 273529 | 14669.85 | 6.86% |
| 2024-02-06 | 4.71 | 5.75 | 0.52 | 9.94% | 4.71 | 5.75 | 359065 | 18282.12 | 9.01% |
| 2024-02-05 | 5.23 | 5.23 | -0.58 | -9.98% | 5.23 | 5.23 | 6801 | 355.69 | 0.17% |
| 2024-02-02 | 5.81 | 5.81 | -0.65 | -10.06% | 5.81 | 5.81 | 12014 | 698.01 | 0.30% |
| 2024-02-01 | 6.46 | 6.46 | -0.72 | -10.03% | 6.46 | 6.46 | 17128 | 1106.47 | 0.43% |
| 2024-01-31 | 7.18 | 7.18 | -0.80 | -10.03% | 7.18 | 7.18 | 11397 | 818.30 | 0.29% |
| 2024-01-30 | 7.98 | 7.98 | -0.89 | -10.03% | 7.98 | 7.98 | 32525 | 2595.50 | 0.82% |