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 | 6.40 | 6.06 | -0.37 | -5.75% | 5.85 | 6.46 | 595368 | 36329.68 | 13.16% |
| 2024-05-08 | 6.45 | 6.43 | -0.02 | -0.31% | 6.30 | 6.59 | 325149 | 21013.17 | 7.18% |
| 2024-05-07 | 6.71 | 6.45 | -0.22 | -3.30% | 6.42 | 6.77 | 358220 | 23472.91 | 7.92% |
| 2024-05-06 | 6.82 | 6.67 | -0.16 | -2.34% | 6.57 | 6.89 | 311539 | 20803.54 | 6.88% |
| 2024-04-30 | 6.91 | 6.83 | -0.16 | -2.29% | 6.77 | 7.11 | 348469 | 24057.29 | 7.70% |
| 2024-04-29 | 6.75 | 6.99 | 0.11 | 1.60% | 6.62 | 7.09 | 640775 | 43629.83 | 14.16% |
| 2024-04-26 | 6.73 | 6.88 | 0.26 | 3.93% | 6.62 | 7.09 | 679372 | 46700.76 | 15.01% |
| 2024-04-25 | 6.59 | 6.62 | 0.17 | 2.64% | 6.48 | 7.03 | 652708 | 44208.76 | 14.42% |
| 2024-04-24 | 6.01 | 6.45 | 0.28 | 4.54% | 6.01 | 6.47 | 396348 | 25112.30 | 8.76% |
| 2024-04-23 | 5.97 | 6.17 | 0.19 | 3.18% | 5.91 | 6.29 | 342970 | 21050.90 | 7.58% |
| 2024-04-22 | 6.05 | 5.98 | -0.14 | -2.29% | 5.97 | 6.49 | 364824 | 22455.24 | 8.06% |
| 2024-04-19 | 6.34 | 6.12 | -0.36 | -5.56% | 5.98 | 6.38 | 395528 | 24245.92 | 8.74% |
| 2024-04-18 | 6.80 | 6.48 | -0.11 | -1.67% | 6.43 | 6.96 | 448970 | 29492.00 | 9.87% |
| 2024-04-17 | 5.76 | 6.59 | 1.05 | 18.95% | 5.75 | 6.63 | 507240 | 31790.82 | 11.15% |
| 2024-04-16 | 6.11 | 5.54 | -0.63 | -10.21% | 5.50 | 6.19 | 387837 | 22263.54 | 8.53% |
| 2024-04-15 | 6.30 | 6.17 | -0.31 | -4.78% | 5.95 | 6.40 | 447926 | 27580.92 | 9.85% |
| 2024-04-12 | 6.28 | 6.48 | 0.20 | 3.18% | 6.25 | 6.68 | 480991 | 31362.02 | 10.58% |
| 2024-04-11 | 6.08 | 6.28 | 0.17 | 2.78% | 5.99 | 6.39 | 275450 | 17189.83 | 6.06% |
| 2024-04-10 | 6.15 | 6.11 | -0.11 | -1.77% | 6.02 | 6.30 | 264963 | 16255.18 | 5.83% |
| 2024-04-09 | 6.03 | 6.22 | 0.12 | 1.97% | 5.92 | 6.30 | 371949 | 22631.79 | 8.18% |
| 2024-04-08 | 6.33 | 6.10 | -0.17 | -2.71% | 6.05 | 6.39 | 355855 | 21981.20 | 7.82% |
| 2024-04-03 | 6.21 | 6.27 | -0.03 | -0.48% | 6.06 | 6.34 | 428754 | 26584.45 | 9.43% |
| 2024-04-02 | 6.10 | 6.30 | -0.06 | -0.94% | 6.09 | 6.49 | 759688 | 47815.09 | 16.70% |
| 2024-04-01 | 5.56 | 6.36 | 0.86 | 15.64% | 5.56 | 6.50 | 1095386 | 67393.48 | 24.09% |
| 2024-03-29 | 5.06 | 5.50 | 0.40 | 7.84% | 5.06 | 5.65 | 743788 | 40271.55 | 16.36% |
| 2024-03-28 | 4.70 | 5.10 | 0.24 | 4.94% | 4.70 | 5.14 | 486674 | 24166.40 | 10.70% |
| 2024-03-27 | 4.75 | 4.86 | 0.10 | 2.10% | 4.67 | 5.27 | 468473 | 23369.48 | 10.30% |
| 2024-03-26 | 4.79 | 4.76 | -0.04 | -0.83% | 4.67 | 4.85 | 124975 | 5948.11 | 2.75% |
| 2024-03-25 | 4.92 | 4.80 | -0.13 | -2.64% | 4.79 | 4.99 | 154885 | 7613.86 | 3.41% |
| 2024-03-22 | 5.04 | 4.93 | -0.12 | -2.38% | 4.89 | 5.08 | 148961 | 7392.46 | 3.28% |
| 2024-03-21 | 4.96 | 5.05 | 0.07 | 1.41% | 4.93 | 5.08 | 177514 | 8885.97 | 3.90% |
| 2024-03-20 | 4.94 | 4.98 | 0.02 | 0.40% | 4.93 | 4.99 | 158289 | 7848.31 | 3.48% |
| 2024-03-19 | 4.93 | 4.96 | -0.01 | -0.20% | 4.90 | 5.07 | 235713 | 11759.48 | 5.18% |
| 2024-03-18 | 4.79 | 4.97 | 0.20 | 4.19% | 4.78 | 5.00 | 254003 | 12472.40 | 5.59% |
| 2024-03-15 | 4.64 | 4.77 | 0.11 | 2.36% | 4.64 | 4.77 | 107515 | 5066.49 | 2.36% |
| 2024-03-14 | 4.75 | 4.66 | -0.09 | -1.89% | 4.58 | 4.77 | 132011 | 6173.66 | 2.90% |
| 2024-03-13 | 4.80 | 4.75 | -0.08 | -1.66% | 4.66 | 4.87 | 232399 | 11039.22 | 5.11% |
| 2024-03-12 | 4.70 | 4.83 | 0.15 | 3.21% | 4.58 | 4.83 | 186155 | 8737.76 | 4.09% |
| 2024-03-11 | 4.58 | 4.68 | 0.15 | 3.31% | 4.51 | 4.69 | 141615 | 6507.57 | 3.11% |
| 2024-03-08 | 4.52 | 4.53 | 0.08 | 1.80% | 4.43 | 4.53 | 112534 | 5039.44 | 2.47% |
| 2024-03-07 | 4.43 | 4.45 | 0.02 | 0.45% | 4.40 | 4.52 | 122797 | 5476.18 | 2.70% |
| 2024-03-06 | 4.31 | 4.43 | 0.12 | 2.78% | 4.25 | 4.45 | 133181 | 5831.49 | 2.93% |
| 2024-03-05 | 4.47 | 4.31 | -0.16 | -3.58% | 4.30 | 4.47 | 107520 | 4693.12 | 2.36% |
| 2024-03-04 | 4.45 | 4.47 | 0.02 | 0.45% | 4.35 | 4.49 | 105595 | 4674.70 | 2.32% |
| 2024-03-01 | 4.48 | 4.45 | 0.03 | 0.68% | 4.36 | 4.50 | 131013 | 5786.50 | 2.88% |
| 2024-02-29 | 4.21 | 4.42 | 0.19 | 4.49% | 4.18 | 4.42 | 185990 | 8064.37 | 4.09% |
| 2024-02-28 | 4.66 | 4.23 | -0.42 | -9.03% | 4.20 | 4.77 | 235973 | 10625.24 | 5.19% |
| 2024-02-27 | 4.52 | 4.65 | 0.11 | 2.42% | 4.46 | 4.65 | 118024 | 5412.33 | 2.60% |
| 2024-02-26 | 4.43 | 4.54 | 0.14 | 3.18% | 4.41 | 4.67 | 178810 | 8123.82 | 3.93% |
| 2024-02-23 | 4.28 | 4.40 | 0.16 | 3.77% | 4.21 | 4.42 | 169204 | 7293.64 | 3.72% |
| 2024-02-22 | 4.12 | 4.24 | 0.13 | 3.16% | 4.10 | 4.26 | 125577 | 5250.28 | 2.76% |
| 2024-02-21 | 3.97 | 4.11 | 0.08 | 1.99% | 3.96 | 4.23 | 154319 | 6371.79 | 3.39% |
| 2024-02-20 | 3.97 | 4.03 | 0.03 | 0.75% | 3.90 | 4.08 | 129945 | 5193.01 | 2.86% |
| 2024-02-19 | 3.88 | 4.00 | 0.20 | 5.26% | 3.80 | 4.05 | 280567 | 11125.49 | 6.17% |
| 2024-02-08 | 3.33 | 3.80 | 0.47 | 14.11% | 3.28 | 3.80 | 294339 | 10394.14 | 6.47% |
| 2024-02-07 | 3.65 | 3.33 | -0.31 | -8.52% | 3.30 | 3.68 | 297907 | 10294.66 | 6.55% |
| 2024-02-06 | 3.47 | 3.64 | 0.05 | 1.39% | 3.31 | 3.76 | 252823 | 8880.37 | 5.56% |
| 2024-02-05 | 4.06 | 3.59 | -0.51 | -12.44% | 3.45 | 4.10 | 258095 | 9474.27 | 5.68% |
| 2024-02-02 | 4.36 | 4.10 | -0.23 | -5.31% | 3.92 | 4.45 | 156789 | 6588.47 | 3.45% |
| 2024-02-01 | 4.45 | 4.33 | -0.12 | -2.70% | 4.24 | 4.45 | 112065 | 4874.70 | 2.46% |
| 2024-01-31 | 4.75 | 4.45 | -0.26 | -5.52% | 4.44 | 4.75 | 149685 | 6792.22 | 3.29% |