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 | 5.90 | 6.27 | 0.40 | 6.81% | 5.87 | 6.53 | 772472 | 47570.93 | 25.60% |
| 2024-05-09 | 5.82 | 5.87 | 0.14 | 2.44% | 5.77 | 6.10 | 468067 | 27661.95 | 15.51% |
| 2024-05-08 | 5.82 | 5.73 | -0.31 | -5.13% | 5.70 | 5.89 | 368651 | 21331.08 | 12.22% |
| 2024-05-07 | 5.79 | 6.04 | 0.21 | 3.60% | 5.67 | 6.23 | 672289 | 39639.90 | 22.28% |
| 2024-05-06 | 5.88 | 5.83 | 0.03 | 0.52% | 5.73 | 6.08 | 606474 | 35662.11 | 20.10% |
| 2024-04-30 | 6.01 | 5.80 | -0.55 | -8.66% | 5.71 | 6.28 | 810271 | 48163.65 | 26.85% |
| 2024-04-29 | 6.00 | 6.35 | 0.79 | 14.21% | 5.70 | 6.67 | 1042362 | 65195.11 | 34.55% |
| 2024-04-26 | 5.17 | 5.56 | 0.93 | 20.09% | 4.79 | 5.56 | 462220 | 23919.53 | 15.32% |
| 2024-04-25 | 4.70 | 4.63 | -0.03 | -0.64% | 4.51 | 4.86 | 122944 | 5812.14 | 4.07% |
| 2024-04-24 | 4.63 | 4.66 | 0.08 | 1.75% | 4.61 | 4.75 | 98426 | 4608.26 | 3.26% |
| 2024-04-23 | 4.59 | 4.58 | 0.09 | 2.00% | 4.50 | 4.68 | 100463 | 4607.71 | 3.33% |
| 2024-04-22 | 4.59 | 4.49 | -0.10 | -2.18% | 4.40 | 4.65 | 124960 | 5634.57 | 4.14% |
| 2024-04-19 | 4.65 | 4.59 | -0.13 | -2.75% | 4.55 | 4.77 | 111599 | 5177.46 | 3.70% |
| 2024-04-18 | 4.89 | 4.72 | -0.07 | -1.46% | 4.55 | 4.90 | 173128 | 8194.04 | 5.74% |
| 2024-04-17 | 4.38 | 4.79 | 0.54 | 12.71% | 4.38 | 4.79 | 238974 | 11120.89 | 7.92% |
| 2024-04-16 | 4.78 | 4.25 | -0.63 | -12.91% | 4.23 | 4.93 | 262676 | 11676.69 | 8.71% |
| 2024-04-15 | 5.54 | 4.88 | -0.68 | -12.23% | 4.58 | 5.62 | 319783 | 15858.88 | 10.60% |
| 2024-04-12 | 5.65 | 5.56 | -0.09 | -1.59% | 5.53 | 5.73 | 90549 | 5081.26 | 3.00% |
| 2024-04-11 | 5.59 | 5.65 | 0.02 | 0.36% | 5.50 | 5.81 | 112099 | 6382.18 | 3.72% |
| 2024-04-10 | 5.88 | 5.63 | -0.25 | -4.25% | 5.50 | 5.90 | 151748 | 8572.91 | 5.03% |
| 2024-04-09 | 5.88 | 5.88 | -0.01 | -0.17% | 5.81 | 6.06 | 114545 | 6794.81 | 3.80% |
| 2024-04-08 | 6.24 | 5.89 | -0.38 | -6.06% | 5.81 | 6.25 | 160361 | 9643.17 | 5.31% |
| 2024-04-03 | 6.40 | 6.27 | -0.12 | -1.88% | 6.25 | 6.40 | 112860 | 7104.00 | 3.74% |
| 2024-04-02 | 6.28 | 6.39 | 0.10 | 1.59% | 6.22 | 6.46 | 166536 | 10581.93 | 5.52% |
| 2024-04-01 | 6.33 | 6.29 | 0.14 | 2.28% | 6.21 | 6.48 | 147639 | 9298.33 | 4.89% |
| 2024-03-29 | 6.00 | 6.15 | 0.17 | 2.84% | 5.96 | 6.20 | 139915 | 8507.46 | 4.64% |
| 2024-03-28 | 5.69 | 5.98 | 0.32 | 5.65% | 5.68 | 6.05 | 171815 | 10177.28 | 5.69% |
| 2024-03-27 | 6.02 | 5.66 | -0.38 | -6.29% | 5.66 | 6.06 | 166040 | 9702.43 | 5.50% |
| 2024-03-26 | 6.03 | 6.04 | -0.02 | -0.33% | 5.90 | 6.16 | 148354 | 8946.48 | 4.92% |
| 2024-03-25 | 6.26 | 6.06 | -0.30 | -4.72% | 6.04 | 6.37 | 194518 | 12081.55 | 6.45% |
| 2024-03-22 | 6.49 | 6.36 | -0.21 | -3.20% | 6.31 | 6.53 | 221761 | 14194.91 | 7.35% |
| 2024-03-21 | 6.33 | 6.57 | 0.17 | 2.66% | 6.32 | 6.62 | 315442 | 20608.92 | 10.45% |
| 2024-03-20 | 6.21 | 6.40 | 0.12 | 1.91% | 6.21 | 6.44 | 198934 | 12652.40 | 6.59% |
| 2024-03-19 | 6.42 | 6.28 | -0.22 | -3.38% | 6.26 | 6.48 | 288155 | 18283.22 | 9.55% |
| 2024-03-18 | 6.20 | 6.50 | 0.28 | 4.50% | 6.16 | 6.54 | 460060 | 29464.20 | 15.25% |
| 2024-03-15 | 6.04 | 6.22 | 0.12 | 1.97% | 6.04 | 6.23 | 230548 | 14211.31 | 7.64% |
| 2024-03-14 | 6.05 | 6.10 | -0.01 | -0.16% | 6.00 | 6.23 | 255656 | 15677.20 | 8.47% |
| 2024-03-13 | 6.16 | 6.11 | -0.14 | -2.24% | 6.06 | 6.24 | 249682 | 15275.70 | 8.27% |
| 2024-03-12 | 6.10 | 6.25 | 0.15 | 2.46% | 6.07 | 6.30 | 292906 | 18103.63 | 9.71% |
| 2024-03-11 | 5.89 | 6.10 | 0.21 | 3.57% | 5.87 | 6.10 | 224851 | 13558.08 | 7.45% |
| 2024-03-08 | 5.90 | 5.89 | -0.04 | -0.67% | 5.84 | 5.98 | 155459 | 9179.63 | 5.15% |
| 2024-03-07 | 5.97 | 5.93 | -0.03 | -0.50% | 5.89 | 6.10 | 260770 | 15642.02 | 8.64% |
| 2024-03-06 | 5.86 | 5.96 | 0.05 | 0.85% | 5.83 | 6.12 | 284869 | 17060.34 | 9.44% |
| 2024-03-05 | 6.02 | 5.91 | -0.17 | -2.80% | 5.88 | 6.16 | 234934 | 14149.57 | 7.79% |
| 2024-03-04 | 6.20 | 6.08 | -0.25 | -3.95% | 5.95 | 6.30 | 313313 | 19177.27 | 10.38% |
| 2024-03-01 | 6.15 | 6.33 | 0.04 | 0.64% | 6.07 | 6.51 | 442319 | 27679.93 | 14.66% |
| 2024-02-29 | 5.71 | 6.29 | 0.34 | 5.71% | 5.71 | 6.29 | 497756 | 29966.99 | 16.50% |
| 2024-02-28 | 6.30 | 5.95 | -0.14 | -2.30% | 5.95 | 6.99 | 775011 | 49956.98 | 25.69% |
| 2024-02-27 | 5.61 | 6.09 | 0.46 | 8.17% | 5.61 | 6.15 | 453695 | 26711.70 | 15.04% |
| 2024-02-26 | 5.74 | 5.63 | -0.19 | -3.26% | 5.56 | 5.80 | 384721 | 21877.70 | 12.75% |
| 2024-02-23 | 5.40 | 5.82 | 0.48 | 8.99% | 5.34 | 5.88 | 489306 | 27390.97 | 16.22% |
| 2024-02-22 | 5.00 | 5.34 | 0.17 | 3.29% | 5.00 | 5.39 | 364329 | 19149.46 | 12.07% |
| 2024-02-21 | 4.95 | 5.17 | 0.05 | 0.98% | 4.90 | 5.59 | 436090 | 22886.19 | 14.45% |
| 2024-02-20 | 4.72 | 5.12 | 0.40 | 8.47% | 4.65 | 5.35 | 353060 | 17616.45 | 11.70% |
| 2024-02-19 | 4.50 | 4.72 | 0.24 | 5.36% | 4.50 | 4.77 | 237883 | 11103.13 | 7.88% |
| 2024-02-08 | 4.13 | 4.48 | 0.30 | 7.18% | 4.11 | 4.56 | 219334 | 9631.02 | 7.27% |
| 2024-02-07 | 4.77 | 4.18 | -0.46 | -9.91% | 4.16 | 4.78 | 299221 | 13432.19 | 9.92% |
| 2024-02-06 | 4.30 | 4.64 | 0.26 | 5.94% | 3.95 | 4.81 | 338215 | 14857.40 | 11.21% |
| 2024-02-05 | 5.21 | 4.38 | -0.96 | -17.98% | 4.38 | 5.25 | 319843 | 15102.43 | 10.60% |
| 2024-02-02 | 5.72 | 5.34 | -0.33 | -5.82% | 4.91 | 5.77 | 360075 | 19201.39 | 11.93% |