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 | 5.76 | 5.86 | 0.10 | 1.74% | 5.76 | 5.92 | 87971 | 5142.53 | 0.65% |
| 2024-05-08 | 5.94 | 5.76 | -0.18 | -3.03% | 5.74 | 5.94 | 114357 | 6641.71 | 0.84% |
| 2024-05-07 | 5.93 | 5.94 | 0.05 | 0.85% | 5.84 | 6.00 | 99018 | 5874.69 | 0.73% |
| 2024-05-06 | 5.93 | 5.89 | 0.08 | 1.38% | 5.88 | 6.04 | 127242 | 7567.55 | 0.93% |
| 2024-04-30 | 5.92 | 5.81 | -0.08 | -1.36% | 5.73 | 5.98 | 129460 | 7531.11 | 0.95% |
| 2024-04-29 | 5.64 | 5.89 | 0.11 | 1.90% | 5.62 | 5.94 | 148510 | 8673.51 | 1.09% |
| 2024-04-26 | 5.61 | 5.78 | 0.15 | 2.66% | 5.60 | 5.84 | 148491 | 8527.66 | 1.09% |
| 2024-04-25 | 5.57 | 5.63 | 0.08 | 1.44% | 5.47 | 5.73 | 157623 | 8870.82 | 1.16% |
| 2024-04-24 | 5.47 | 5.55 | 0.18 | 3.35% | 5.36 | 5.56 | 133572 | 7311.09 | 0.98% |
| 2024-04-23 | 5.35 | 5.37 | 0.08 | 1.51% | 5.29 | 5.43 | 113197 | 6055.03 | 0.83% |
| 2024-04-22 | 5.25 | 5.29 | -0.02 | -0.38% | 5.13 | 5.40 | 107662 | 5690.27 | 0.79% |
| 2024-04-19 | 5.47 | 5.31 | -0.16 | -2.93% | 5.27 | 5.47 | 121157 | 6483.74 | 0.89% |
| 2024-04-18 | 5.61 | 5.47 | -0.08 | -1.44% | 5.38 | 5.61 | 126111 | 6929.56 | 0.93% |
| 2024-04-17 | 5.26 | 5.55 | 0.35 | 6.73% | 5.26 | 5.59 | 140636 | 7724.49 | 1.03% |
| 2024-04-16 | 5.59 | 5.20 | -0.41 | -7.31% | 5.19 | 5.68 | 185680 | 9923.46 | 1.36% |
| 2024-04-15 | 5.78 | 5.61 | -0.22 | -3.77% | 5.50 | 5.87 | 164294 | 9287.28 | 1.21% |
| 2024-04-12 | 5.98 | 5.83 | -0.13 | -2.18% | 5.81 | 6.04 | 91546 | 5412.76 | 0.67% |
| 2024-04-11 | 5.92 | 5.96 | 0.03 | 0.51% | 5.87 | 6.06 | 93545 | 5604.70 | 0.69% |
| 2024-04-10 | 6.17 | 5.93 | -0.22 | -3.58% | 5.90 | 6.18 | 124566 | 7457.41 | 0.92% |
| 2024-04-09 | 6.03 | 6.15 | 0.13 | 2.16% | 6.03 | 6.16 | 85312 | 5200.43 | 0.63% |
| 2024-04-08 | 6.24 | 6.02 | -0.25 | -3.99% | 6.01 | 6.30 | 127190 | 7763.46 | 0.93% |
| 2024-04-03 | 6.58 | 6.27 | -0.27 | -4.13% | 6.20 | 6.58 | 173718 | 10968.76 | 1.28% |
| 2024-04-02 | 6.71 | 6.54 | -0.17 | -2.53% | 6.48 | 6.71 | 138455 | 9083.34 | 1.02% |
| 2024-04-01 | 6.56 | 6.71 | 0.14 | 2.13% | 6.54 | 6.76 | 136805 | 9154.69 | 1.00% |
| 2024-03-29 | 6.68 | 6.57 | -0.08 | -1.20% | 6.50 | 6.68 | 113504 | 7448.76 | 0.83% |
| 2024-03-28 | 6.48 | 6.65 | 0.19 | 2.94% | 6.41 | 6.76 | 180952 | 12037.93 | 1.33% |
| 2024-03-27 | 6.89 | 6.46 | -0.45 | -6.51% | 6.44 | 6.92 | 209586 | 13930.63 | 1.54% |
| 2024-03-26 | 7.06 | 6.91 | -0.19 | -2.68% | 6.83 | 7.14 | 208033 | 14534.79 | 1.53% |
| 2024-03-25 | 7.29 | 7.10 | -0.24 | -3.27% | 7.08 | 7.38 | 220135 | 15947.31 | 1.62% |
| 2024-03-22 | 7.41 | 7.34 | -0.11 | -1.48% | 7.20 | 7.46 | 225627 | 16527.23 | 1.66% |
| 2024-03-21 | 7.60 | 7.45 | -0.16 | -2.10% | 7.38 | 7.63 | 271470 | 20347.83 | 1.99% |
| 2024-03-20 | 7.15 | 7.61 | 0.43 | 5.99% | 7.15 | 7.68 | 458795 | 34440.22 | 3.37% |
| 2024-03-19 | 7.08 | 7.18 | 0.02 | 0.28% | 7.08 | 7.31 | 278504 | 19997.81 | 2.05% |
| 2024-03-18 | 6.99 | 7.16 | 0.30 | 4.37% | 6.94 | 7.24 | 310141 | 22017.62 | 2.28% |
| 2024-03-15 | 6.85 | 6.86 | 0.00 | 0.00% | 6.72 | 6.86 | 143934 | 9757.17 | 1.06% |
| 2024-03-14 | 6.88 | 6.86 | -0.06 | -0.87% | 6.72 | 6.91 | 191986 | 13076.80 | 1.41% |
| 2024-03-13 | 6.94 | 6.92 | 0.03 | 0.44% | 6.87 | 7.03 | 165473 | 11500.48 | 1.22% |
| 2024-03-12 | 6.85 | 6.89 | 0.07 | 1.03% | 6.78 | 6.93 | 166800 | 11450.72 | 1.23% |
| 2024-03-11 | 6.65 | 6.82 | 0.17 | 2.56% | 6.57 | 6.82 | 147550 | 9889.21 | 1.08% |
| 2024-03-08 | 6.60 | 6.65 | 0.10 | 1.53% | 6.50 | 6.67 | 123637 | 8144.73 | 0.91% |
| 2024-03-07 | 6.74 | 6.55 | -0.16 | -2.38% | 6.55 | 6.85 | 179164 | 12020.17 | 1.32% |
| 2024-03-06 | 6.74 | 6.71 | -0.03 | -0.45% | 6.61 | 6.80 | 161711 | 10845.35 | 1.19% |
| 2024-03-05 | 6.82 | 6.74 | -0.14 | -2.03% | 6.71 | 6.87 | 181439 | 12314.83 | 1.33% |
| 2024-03-04 | 7.03 | 6.88 | -0.12 | -1.71% | 6.72 | 7.08 | 203329 | 13947.92 | 1.49% |
| 2024-03-01 | 6.76 | 7.00 | 0.23 | 3.40% | 6.72 | 7.00 | 251485 | 17295.46 | 1.85% |
| 2024-02-29 | 6.40 | 6.77 | 0.31 | 4.80% | 6.37 | 6.82 | 237676 | 15888.66 | 1.75% |
| 2024-02-28 | 7.11 | 6.46 | -0.64 | -9.01% | 6.45 | 7.27 | 346276 | 23894.95 | 2.54% |
| 2024-02-27 | 6.73 | 7.10 | 0.35 | 5.19% | 6.67 | 7.10 | 209505 | 14494.68 | 1.54% |
| 2024-02-26 | 6.74 | 6.75 | -0.01 | -0.15% | 6.62 | 6.89 | 209224 | 14155.76 | 1.54% |
| 2024-02-23 | 6.60 | 6.76 | 0.24 | 3.68% | 6.52 | 6.77 | 223628 | 14875.70 | 1.64% |
| 2024-02-22 | 6.25 | 6.52 | 0.29 | 4.65% | 6.25 | 6.53 | 214075 | 13749.93 | 1.57% |
| 2024-02-21 | 6.13 | 6.23 | 0.08 | 1.30% | 6.07 | 6.46 | 240322 | 15070.66 | 1.77% |
| 2024-02-20 | 6.19 | 6.15 | 0.06 | 0.99% | 6.04 | 6.19 | 167479 | 10246.61 | 1.23% |
| 2024-02-19 | 6.14 | 6.09 | 0.14 | 2.35% | 5.94 | 6.19 | 275642 | 16687.65 | 2.02% |
| 2024-02-08 | 5.49 | 5.95 | 0.56 | 10.39% | 5.40 | 5.96 | 302579 | 17149.81 | 2.22% |
| 2024-02-07 | 5.49 | 5.39 | -0.02 | -0.37% | 5.32 | 5.73 | 256161 | 14245.48 | 1.88% |
| 2024-02-06 | 4.98 | 5.41 | 0.37 | 7.34% | 4.71 | 5.49 | 290854 | 14838.57 | 2.14% |
| 2024-02-05 | 5.80 | 5.04 | -0.77 | -13.25% | 4.95 | 5.80 | 340753 | 17853.44 | 2.50% |
| 2024-02-02 | 6.09 | 5.81 | -0.32 | -5.22% | 5.53 | 6.26 | 219665 | 12891.47 | 1.61% |
| 2024-02-01 | 6.03 | 6.13 | 0.04 | 0.66% | 5.95 | 6.29 | 165107 | 10133.05 | 1.21% |
| 2024-01-31 | 6.70 | 6.09 | -0.76 | -11.09% | 6.06 | 6.72 | 274965 | 17357.88 | 2.02% |
| 2024-01-30 | 7.05 | 6.85 | -0.24 | -3.39% | 6.81 | 7.14 | 107627 | 7520.77 | 0.79% |