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 | 6.44 | 6.26 | -0.19 | -2.95% | 6.24 | 6.44 | 102371 | 6456.28 | 3.08% |
| 2024-05-09 | 6.38 | 6.45 | 0.10 | 1.57% | 6.37 | 6.54 | 141615 | 9152.25 | 4.26% |
| 2024-05-08 | 6.26 | 6.35 | 0.09 | 1.44% | 6.19 | 6.42 | 142347 | 9016.24 | 4.28% |
| 2024-05-07 | 6.29 | 6.26 | 0.06 | 0.97% | 6.13 | 6.32 | 89558 | 5557.60 | 2.69% |
| 2024-05-06 | 6.03 | 6.20 | 0.19 | 3.16% | 6.03 | 6.21 | 99140 | 6089.69 | 2.98% |
| 2024-04-30 | 6.19 | 6.01 | -0.21 | -3.38% | 5.94 | 6.25 | 104777 | 6347.59 | 3.15% |
| 2024-04-29 | 6.05 | 6.22 | 0.19 | 3.15% | 6.04 | 6.25 | 118265 | 7312.60 | 3.58% |
| 2024-04-26 | 5.95 | 6.03 | 0.03 | 0.50% | 5.85 | 6.06 | 98968 | 5913.08 | 2.99% |
| 2024-04-25 | 5.80 | 6.00 | 0.14 | 2.39% | 5.78 | 6.12 | 111788 | 6681.82 | 3.38% |
| 2024-04-24 | 5.78 | 5.86 | 0.04 | 0.69% | 5.73 | 5.89 | 89791 | 5220.78 | 2.72% |
| 2024-04-23 | 5.81 | 5.82 | 0.02 | 0.34% | 5.80 | 5.96 | 80151 | 4700.83 | 2.42% |
| 2024-04-22 | 6.03 | 5.80 | -0.27 | -4.45% | 5.75 | 6.05 | 122174 | 7150.71 | 3.70% |
| 2024-04-19 | 6.08 | 6.07 | -0.02 | -0.33% | 5.91 | 6.17 | 185081 | 11208.33 | 5.60% |
| 2024-04-18 | 5.96 | 6.09 | 0.29 | 5.00% | 5.84 | 6.35 | 375433 | 22887.57 | 11.36% |
| 2024-04-17 | 5.41 | 5.80 | 0.53 | 10.06% | 5.41 | 5.80 | 136141 | 7662.34 | 4.12% |
| 2024-04-16 | 5.79 | 5.27 | -0.54 | -9.29% | 5.24 | 5.85 | 223237 | 12222.89 | 6.75% |
| 2024-04-15 | 6.33 | 5.81 | -0.65 | -10.06% | 5.81 | 6.39 | 264527 | 15911.99 | 8.00% |
| 2024-04-12 | 6.70 | 6.46 | -0.28 | -4.15% | 6.40 | 6.76 | 256143 | 16782.56 | 7.75% |
| 2024-04-11 | 6.96 | 6.74 | -0.28 | -3.99% | 6.67 | 6.99 | 350666 | 23817.08 | 10.61% |
| 2024-04-10 | 7.53 | 7.02 | -0.73 | -9.42% | 7.00 | 7.57 | 526311 | 38050.42 | 15.92% |
| 2024-04-09 | 7.37 | 7.75 | -0.44 | -5.37% | 7.37 | 8.77 | 787566 | 60286.76 | 23.82% |
| 2024-04-08 | 8.19 | 8.19 | -0.91 | -10.00% | 8.19 | 8.19 | 17168 | 1406.06 | 0.52% |
| 2024-04-03 | 9.10 | 9.10 | -1.01 | -9.99% | 9.10 | 9.10 | 61973 | 5639.54 | 1.87% |
| 2024-04-02 | 9.85 | 10.11 | 0.92 | 10.01% | 9.65 | 10.11 | 651650 | 65485.77 | 19.71% |
| 2024-04-01 | 9.19 | 9.19 | 0.84 | 10.06% | 7.80 | 9.19 | 530655 | 46279.58 | 16.05% |
| 2024-03-29 | 8.20 | 8.35 | 0.76 | 10.01% | 8.13 | 8.35 | 110290 | 9119.19 | 3.34% |
| 2024-03-28 | 7.23 | 7.59 | 0.69 | 10.00% | 7.08 | 7.59 | 152306 | 11262.23 | 4.61% |
| 2024-03-27 | 6.90 | 6.90 | 0.63 | 10.05% | 6.90 | 6.90 | 41212 | 2843.62 | 1.25% |
| 2024-03-26 | 6.20 | 6.27 | 0.09 | 1.46% | 6.13 | 6.43 | 46579 | 2921.60 | 1.41% |
| 2024-03-25 | 6.37 | 6.18 | -0.21 | -3.29% | 6.15 | 6.46 | 39370 | 2485.86 | 1.19% |
| 2024-03-22 | 6.52 | 6.39 | -0.12 | -1.84% | 6.34 | 6.56 | 42768 | 2744.68 | 1.29% |
| 2024-03-21 | 6.47 | 6.51 | 0.07 | 1.09% | 6.35 | 6.64 | 47540 | 3076.64 | 1.44% |
| 2024-03-20 | 6.32 | 6.44 | 0.12 | 1.90% | 6.28 | 6.67 | 70463 | 4552.91 | 2.13% |
| 2024-03-19 | 6.35 | 6.32 | -0.02 | -0.32% | 6.28 | 6.37 | 33438 | 2112.33 | 1.01% |
| 2024-03-18 | 6.14 | 6.34 | 0.21 | 3.43% | 6.13 | 6.34 | 57823 | 3615.89 | 1.75% |
| 2024-03-15 | 6.07 | 6.13 | 0.07 | 1.16% | 5.99 | 6.14 | 31310 | 1903.58 | 0.95% |
| 2024-03-14 | 6.17 | 6.06 | -0.08 | -1.30% | 5.95 | 6.19 | 34656 | 2102.22 | 1.05% |
| 2024-03-13 | 6.10 | 6.14 | 0.06 | 0.99% | 5.98 | 6.21 | 44103 | 2684.85 | 1.33% |
| 2024-03-12 | 6.08 | 6.08 | 0.08 | 1.33% | 5.97 | 6.11 | 36700 | 2216.17 | 1.11% |
| 2024-03-11 | 5.97 | 6.00 | 0.03 | 0.50% | 5.94 | 6.05 | 32164 | 1925.55 | 0.97% |
| 2024-03-08 | 5.87 | 5.97 | 0.09 | 1.53% | 5.79 | 5.97 | 31127 | 1836.34 | 0.94% |
| 2024-03-07 | 5.95 | 5.88 | -0.07 | -1.18% | 5.88 | 6.11 | 34242 | 2055.40 | 1.04% |
| 2024-03-06 | 5.86 | 5.95 | 0.07 | 1.19% | 5.79 | 5.99 | 36798 | 2172.79 | 1.11% |
| 2024-03-05 | 5.93 | 5.88 | -0.07 | -1.18% | 5.78 | 5.93 | 34927 | 2042.15 | 1.06% |
| 2024-03-04 | 6.05 | 5.95 | -0.09 | -1.49% | 5.80 | 6.10 | 45611 | 2703.24 | 1.38% |
| 2024-03-01 | 5.92 | 6.04 | 0.17 | 2.90% | 5.85 | 6.05 | 55126 | 3284.50 | 1.67% |
| 2024-02-29 | 5.50 | 5.87 | 0.15 | 2.62% | 5.50 | 5.88 | 79255 | 4594.11 | 2.40% |
| 2024-02-28 | 6.36 | 5.72 | -0.61 | -9.64% | 5.70 | 6.55 | 122036 | 7444.69 | 3.69% |
| 2024-02-27 | 6.11 | 6.33 | 0.18 | 2.93% | 6.06 | 6.34 | 102969 | 6435.30 | 3.11% |
| 2024-02-26 | 6.02 | 6.15 | 0.17 | 2.84% | 5.91 | 6.25 | 110056 | 6708.12 | 3.33% |
| 2024-02-23 | 6.08 | 5.98 | -0.18 | -2.92% | 5.84 | 6.13 | 121097 | 7204.33 | 3.66% |
| 2024-02-22 | 6.00 | 6.16 | 0.09 | 1.48% | 5.91 | 6.41 | 210687 | 12931.97 | 6.37% |
| 2024-02-21 | 5.50 | 6.07 | 0.55 | 9.96% | 5.41 | 6.07 | 132013 | 7775.22 | 3.99% |
| 2024-02-20 | 5.07 | 5.52 | 0.50 | 9.96% | 4.88 | 5.52 | 71426 | 3722.54 | 2.16% |
| 2024-02-19 | 4.70 | 5.02 | 0.35 | 7.49% | 4.67 | 5.08 | 76113 | 3750.69 | 2.30% |
| 2024-02-08 | 4.20 | 4.67 | 0.26 | 5.90% | 3.97 | 4.72 | 135756 | 5735.53 | 4.11% |
| 2024-02-07 | 4.90 | 4.41 | -0.49 | -10.00% | 4.41 | 5.02 | 87874 | 3948.79 | 2.66% |
| 2024-02-06 | 5.09 | 4.90 | -0.41 | -7.72% | 4.78 | 5.16 | 100813 | 4892.92 | 3.05% |
| 2024-02-05 | 5.90 | 5.31 | -0.59 | -10.00% | 5.31 | 5.90 | 31288 | 1693.58 | 0.95% |