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 | 5.85 | 5.72 | -0.12 | -2.05% | 5.72 | 5.88 | 49802 | 2871.02 | 2.05% |
| 2024-05-07 | 5.79 | 5.84 | 0.02 | 0.34% | 5.75 | 5.88 | 61352 | 3570.79 | 2.53% |
| 2024-05-06 | 5.92 | 5.82 | 0.01 | 0.17% | 5.78 | 5.98 | 76023 | 4446.52 | 3.13% |
| 2024-04-30 | 5.88 | 5.81 | -0.08 | -1.36% | 5.67 | 5.94 | 94109 | 5461.46 | 3.88% |
| 2024-04-29 | 5.64 | 5.89 | 0.25 | 4.43% | 5.64 | 5.92 | 92536 | 5369.91 | 3.81% |
| 2024-04-26 | 5.54 | 5.64 | 0.11 | 1.99% | 5.44 | 5.68 | 70197 | 3935.12 | 2.89% |
| 2024-04-25 | 5.75 | 5.53 | -0.08 | -1.43% | 5.50 | 5.75 | 74973 | 4184.19 | 3.09% |
| 2024-04-24 | 5.35 | 5.61 | 0.34 | 6.45% | 5.28 | 5.63 | 94993 | 5217.39 | 3.92% |
| 2024-04-23 | 5.07 | 5.27 | 0.21 | 4.15% | 5.07 | 5.35 | 75196 | 3948.90 | 3.10% |
| 2024-04-22 | 5.08 | 5.06 | -0.11 | -2.13% | 5.02 | 5.23 | 52549 | 2682.54 | 2.17% |
| 2024-04-19 | 5.31 | 5.17 | -0.12 | -2.27% | 5.11 | 5.35 | 58413 | 3030.51 | 2.41% |
| 2024-04-18 | 5.50 | 5.29 | -0.19 | -3.47% | 5.26 | 5.56 | 86158 | 4633.74 | 3.55% |
| 2024-04-17 | 4.88 | 5.48 | 0.67 | 13.93% | 4.88 | 5.49 | 130364 | 6872.42 | 5.37% |
| 2024-04-16 | 5.45 | 4.81 | -0.70 | -12.70% | 4.79 | 5.45 | 119455 | 5917.13 | 4.92% |
| 2024-04-15 | 5.88 | 5.51 | -0.39 | -6.61% | 5.11 | 5.91 | 116423 | 6432.97 | 4.80% |
| 2024-04-12 | 5.97 | 5.90 | -0.06 | -1.01% | 5.88 | 6.10 | 58372 | 3491.80 | 2.41% |
| 2024-04-11 | 5.98 | 5.96 | -0.09 | -1.49% | 5.88 | 6.13 | 70273 | 4241.49 | 2.90% |
| 2024-04-10 | 6.30 | 6.05 | -0.40 | -6.20% | 6.04 | 6.34 | 121490 | 7490.54 | 5.01% |
| 2024-04-09 | 6.30 | 6.45 | 0.30 | 4.88% | 6.30 | 6.72 | 157843 | 10234.19 | 6.51% |
| 2024-04-08 | 6.35 | 6.15 | -0.25 | -3.91% | 6.09 | 6.38 | 90628 | 5603.74 | 3.74% |
| 2024-04-03 | 6.65 | 6.40 | -0.28 | -4.19% | 6.29 | 6.69 | 104205 | 6686.06 | 4.30% |
| 2024-04-02 | 6.82 | 6.68 | -0.16 | -2.34% | 6.63 | 6.87 | 106909 | 7178.28 | 4.41% |
| 2024-04-01 | 6.69 | 6.84 | 0.13 | 1.94% | 6.69 | 6.95 | 120722 | 8240.05 | 4.98% |
| 2024-03-29 | 6.62 | 6.71 | 0.07 | 1.05% | 6.54 | 6.85 | 135682 | 9067.99 | 5.59% |
| 2024-03-28 | 6.22 | 6.64 | 0.43 | 6.92% | 6.22 | 6.75 | 183140 | 12016.02 | 7.55% |
| 2024-03-27 | 6.71 | 6.21 | -0.60 | -8.81% | 6.21 | 6.75 | 150030 | 9668.92 | 6.18% |
| 2024-03-26 | 6.65 | 6.81 | 0.13 | 1.95% | 6.48 | 6.94 | 176837 | 11866.91 | 7.29% |
| 2024-03-25 | 6.91 | 6.68 | -0.27 | -3.88% | 6.68 | 7.14 | 171951 | 11963.16 | 7.09% |
| 2024-03-22 | 7.10 | 6.95 | -0.35 | -4.79% | 6.91 | 7.14 | 235096 | 16498.58 | 9.69% |
| 2024-03-21 | 7.11 | 7.30 | -0.08 | -1.08% | 6.95 | 7.72 | 403227 | 29267.59 | 16.62% |
| 2024-03-20 | 6.80 | 7.38 | 0.79 | 11.99% | 6.80 | 7.85 | 446923 | 32985.40 | 18.42% |
| 2024-03-19 | 6.41 | 6.59 | 0.17 | 2.65% | 6.34 | 6.64 | 214021 | 13973.42 | 8.82% |
| 2024-03-18 | 6.29 | 6.42 | 0.16 | 2.56% | 6.28 | 6.46 | 133308 | 8519.39 | 5.50% |
| 2024-03-15 | 6.20 | 6.26 | 0.05 | 0.81% | 6.12 | 6.26 | 101303 | 6269.26 | 4.18% |
| 2024-03-14 | 6.39 | 6.21 | -0.23 | -3.57% | 6.08 | 6.43 | 171617 | 10734.98 | 7.07% |
| 2024-03-13 | 6.63 | 6.44 | -0.16 | -2.42% | 6.38 | 6.64 | 161844 | 10448.85 | 6.67% |
| 2024-03-12 | 6.48 | 6.60 | 0.23 | 3.61% | 6.41 | 6.81 | 228014 | 15120.66 | 9.40% |
| 2024-03-11 | 6.40 | 6.37 | -0.08 | -1.24% | 6.25 | 6.50 | 125966 | 7983.89 | 5.19% |
| 2024-03-08 | 6.51 | 6.45 | -0.09 | -1.38% | 6.01 | 6.51 | 154059 | 9746.36 | 6.35% |
| 2024-03-07 | 6.47 | 6.54 | 0.10 | 1.55% | 6.31 | 6.72 | 208154 | 13595.09 | 8.58% |
| 2024-03-06 | 6.40 | 6.44 | 0.14 | 2.22% | 6.33 | 6.75 | 190113 | 12462.59 | 7.84% |
| 2024-03-05 | 6.62 | 6.30 | -0.44 | -6.53% | 6.26 | 6.65 | 199199 | 12809.48 | 8.21% |
| 2024-03-04 | 6.64 | 6.74 | 0.11 | 1.66% | 6.46 | 6.79 | 217882 | 14470.29 | 8.98% |
| 2024-03-01 | 6.54 | 6.63 | -0.13 | -1.92% | 6.45 | 6.73 | 237409 | 15655.43 | 9.79% |
| 2024-02-29 | 6.11 | 6.76 | 0.31 | 4.81% | 6.11 | 6.90 | 350541 | 23161.83 | 14.45% |
| 2024-02-28 | 7.21 | 6.45 | -1.27 | -16.45% | 6.40 | 7.44 | 527665 | 37208.37 | 21.75% |
| 2024-02-27 | 8.28 | 7.72 | -0.55 | -6.65% | 7.32 | 8.28 | 698955 | 53601.07 | 28.81% |
| 2024-02-26 | 8.27 | 8.27 | 1.38 | 20.03% | 8.27 | 8.27 | 57146 | 4725.94 | 2.36% |
| 2024-02-23 | 6.60 | 6.89 | 1.15 | 20.03% | 6.18 | 6.89 | 219009 | 14512.81 | 9.03% |
| 2024-02-22 | 4.86 | 5.74 | 0.96 | 20.08% | 4.85 | 5.74 | 168265 | 9151.38 | 6.94% |
| 2024-02-21 | 4.68 | 4.78 | 0.09 | 1.92% | 4.53 | 5.01 | 186834 | 8992.39 | 7.70% |
| 2024-02-20 | 4.62 | 4.69 | 0.06 | 1.30% | 4.36 | 4.72 | 205137 | 9302.71 | 8.46% |
| 2024-02-19 | 3.93 | 4.63 | 0.77 | 19.95% | 3.93 | 4.63 | 246660 | 10695.85 | 10.17% |
| 2024-02-08 | 3.73 | 3.86 | 0.37 | 10.60% | 3.30 | 3.89 | 207604 | 7553.28 | 8.56% |
| 2024-02-07 | 4.06 | 3.49 | -0.57 | -14.04% | 3.36 | 4.07 | 246039 | 8841.04 | 10.14% |
| 2024-02-06 | 4.02 | 4.06 | -0.21 | -4.92% | 3.71 | 4.27 | 177012 | 6980.11 | 7.30% |
| 2024-02-05 | 5.06 | 4.27 | -0.80 | -15.78% | 4.11 | 5.09 | 169760 | 7490.57 | 7.00% |
| 2024-02-02 | 5.54 | 5.07 | -0.51 | -9.14% | 4.90 | 5.68 | 83916 | 4425.67 | 3.46% |
| 2024-02-01 | 5.66 | 5.58 | 0.00 | 0.00% | 5.33 | 5.66 | 67172 | 3698.51 | 2.77% |
| 2024-01-31 | 6.04 | 5.58 | -0.46 | -7.62% | 5.57 | 6.09 | 82046 | 4730.39 | 3.38% |
| 2024-01-30 | 6.31 | 6.04 | -0.43 | -6.65% | 6.01 | 6.35 | 79767 | 4918.05 | 3.29% |