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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 6.48 | 6.27 | -0.22 | -3.39% | 6.23 | 6.52 | 379177 | 24048.67 | 8.80% |
| 2024-05-15 | 6.48 | 6.49 | 0.06 | 0.93% | 6.22 | 6.51 | 423532 | 26972.69 | 9.82% |
| 2024-05-14 | 6.58 | 6.43 | -0.32 | -4.74% | 6.31 | 6.83 | 579861 | 37648.42 | 13.45% |
| 2024-05-13 | 6.99 | 6.75 | -0.32 | -4.53% | 6.58 | 7.27 | 826834 | 57060.32 | 19.18% |
| 2024-05-10 | 8.20 | 7.07 | -0.87 | -10.96% | 6.90 | 8.49 | 1253596 | 94678.67 | 29.08% |
| 2024-05-09 | 7.38 | 7.94 | 1.32 | 19.94% | 7.24 | 7.94 | 1101417 | 83722.00 | 25.55% |
| 2024-05-08 | 6.62 | 6.62 | 1.10 | 19.93% | 6.46 | 6.62 | 479718 | 31750.56 | 11.13% |
| 2024-05-07 | 5.69 | 5.52 | -0.18 | -3.16% | 5.50 | 5.69 | 211797 | 11760.40 | 4.91% |
| 2024-05-06 | 5.55 | 5.70 | 0.27 | 4.97% | 5.40 | 5.73 | 282741 | 15700.91 | 6.56% |
| 2024-04-30 | 5.36 | 5.43 | 0.06 | 1.12% | 5.35 | 5.53 | 255693 | 13918.75 | 5.93% |
| 2024-04-29 | 5.23 | 5.37 | 0.13 | 2.48% | 5.17 | 5.39 | 199427 | 10574.35 | 4.63% |
| 2024-04-26 | 5.15 | 5.24 | 0.05 | 0.96% | 5.14 | 5.41 | 250095 | 13213.83 | 5.80% |
| 2024-04-25 | 5.20 | 5.19 | -0.12 | -2.26% | 5.11 | 5.26 | 157651 | 8179.38 | 3.66% |
| 2024-04-24 | 5.02 | 5.31 | 0.30 | 5.99% | 4.95 | 5.41 | 251558 | 13104.42 | 5.84% |
| 2024-04-23 | 5.18 | 5.01 | -0.26 | -4.93% | 4.98 | 5.19 | 205534 | 10399.64 | 4.77% |
| 2024-04-22 | 5.17 | 5.27 | 0.14 | 2.73% | 5.04 | 5.27 | 153087 | 7900.35 | 3.55% |
| 2024-04-19 | 5.03 | 5.13 | 0.02 | 0.39% | 5.01 | 5.21 | 144850 | 7396.77 | 3.36% |
| 2024-04-18 | 4.95 | 5.11 | 0.20 | 4.07% | 4.87 | 5.27 | 189159 | 9684.12 | 4.39% |
| 2024-04-17 | 4.55 | 4.91 | 0.45 | 10.09% | 4.55 | 4.93 | 151093 | 7243.63 | 3.50% |
| 2024-04-16 | 4.77 | 4.46 | -0.38 | -7.85% | 4.38 | 4.77 | 163818 | 7377.44 | 3.80% |
| 2024-04-15 | 5.21 | 4.84 | -0.38 | -7.28% | 4.71 | 5.22 | 176374 | 8675.64 | 4.09% |
| 2024-04-12 | 5.12 | 5.22 | 0.10 | 1.95% | 5.12 | 5.31 | 135942 | 7139.40 | 3.15% |
| 2024-04-11 | 5.10 | 5.12 | 0.01 | 0.20% | 5.03 | 5.24 | 94346 | 4861.96 | 2.19% |
| 2024-04-10 | 5.25 | 5.11 | -0.17 | -3.22% | 5.00 | 5.26 | 115065 | 5891.41 | 2.67% |
| 2024-04-09 | 5.19 | 5.28 | 0.09 | 1.73% | 5.17 | 5.29 | 112065 | 5868.38 | 2.60% |
| 2024-04-08 | 5.34 | 5.19 | -0.23 | -4.24% | 5.16 | 5.37 | 142830 | 7502.16 | 3.31% |
| 2024-04-03 | 5.51 | 5.42 | -0.14 | -2.52% | 5.36 | 5.55 | 216686 | 11770.64 | 5.03% |
| 2024-04-02 | 5.47 | 5.56 | -0.02 | -0.36% | 5.40 | 5.80 | 328788 | 18370.36 | 7.63% |
| 2024-04-01 | 5.18 | 5.58 | 0.45 | 8.77% | 5.15 | 5.86 | 387620 | 21155.83 | 8.99% |
| 2024-03-29 | 5.19 | 5.13 | -0.15 | -2.84% | 5.06 | 5.20 | 255853 | 13108.93 | 5.94% |
| 2024-03-28 | 5.06 | 5.28 | 0.41 | 8.42% | 4.94 | 5.32 | 312706 | 16083.21 | 7.25% |
| 2024-03-27 | 4.91 | 4.87 | -0.02 | -0.41% | 4.81 | 4.96 | 94928 | 4640.16 | 2.20% |
| 2024-03-26 | 4.88 | 4.89 | 0.07 | 1.45% | 4.78 | 4.92 | 70326 | 3409.45 | 1.63% |
| 2024-03-25 | 4.95 | 4.82 | -0.13 | -2.63% | 4.81 | 4.97 | 69248 | 3399.22 | 1.61% |
| 2024-03-22 | 5.05 | 4.95 | -0.12 | -2.37% | 4.91 | 5.07 | 81478 | 4047.49 | 1.89% |
| 2024-03-21 | 5.05 | 5.07 | 0.01 | 0.20% | 4.98 | 5.12 | 102049 | 5147.96 | 2.37% |
| 2024-03-20 | 4.95 | 5.06 | 0.11 | 2.22% | 4.92 | 5.07 | 106163 | 5303.93 | 2.46% |
| 2024-03-19 | 5.00 | 4.95 | -0.03 | -0.60% | 4.94 | 5.03 | 91642 | 4566.57 | 2.13% |
| 2024-03-18 | 4.95 | 4.98 | 0.03 | 0.61% | 4.90 | 5.02 | 120335 | 5946.93 | 2.79% |
| 2024-03-15 | 4.88 | 4.95 | 0.02 | 0.41% | 4.84 | 4.98 | 128453 | 6293.41 | 2.98% |
| 2024-03-14 | 4.76 | 4.93 | 0.16 | 3.35% | 4.75 | 5.10 | 249416 | 12268.61 | 5.79% |
| 2024-03-13 | 4.82 | 4.77 | -0.09 | -1.85% | 4.71 | 4.84 | 141680 | 6752.53 | 3.29% |
| 2024-03-12 | 4.75 | 4.86 | 0.17 | 3.62% | 4.71 | 4.93 | 228143 | 11033.38 | 5.29% |
| 2024-03-11 | 4.55 | 4.69 | 0.12 | 2.63% | 4.55 | 4.69 | 115034 | 5335.27 | 2.67% |
| 2024-03-08 | 4.59 | 4.57 | 0.00 | 0.00% | 4.50 | 4.61 | 72973 | 3324.70 | 1.69% |
| 2024-03-07 | 4.56 | 4.57 | -0.01 | -0.22% | 4.52 | 4.64 | 105192 | 4827.94 | 2.44% |
| 2024-03-06 | 4.55 | 4.58 | 0.01 | 0.22% | 4.49 | 4.63 | 102984 | 4702.09 | 2.39% |
| 2024-03-05 | 4.68 | 4.57 | -0.16 | -3.38% | 4.51 | 4.74 | 160852 | 7404.67 | 3.73% |
| 2024-03-04 | 4.70 | 4.73 | 0.06 | 1.28% | 4.59 | 4.78 | 182563 | 8565.83 | 4.24% |
| 2024-03-01 | 4.55 | 4.67 | 0.12 | 2.64% | 4.50 | 4.69 | 132532 | 6077.61 | 3.07% |
| 2024-02-29 | 4.38 | 4.55 | 0.15 | 3.41% | 4.32 | 4.55 | 149574 | 6695.10 | 3.47% |
| 2024-02-28 | 4.87 | 4.40 | -0.46 | -9.47% | 4.38 | 5.05 | 253213 | 12018.56 | 5.87% |
| 2024-02-27 | 4.70 | 4.86 | 0.22 | 4.74% | 4.65 | 4.94 | 200627 | 9654.37 | 4.65% |
| 2024-02-26 | 4.61 | 4.64 | 0.08 | 1.75% | 4.53 | 4.80 | 193316 | 8976.72 | 4.48% |
| 2024-02-23 | 4.48 | 4.56 | 0.08 | 1.79% | 4.38 | 4.58 | 203599 | 9119.67 | 4.72% |
| 2024-02-22 | 4.45 | 4.48 | 0.01 | 0.22% | 4.40 | 4.59 | 245040 | 10956.13 | 5.68% |
| 2024-02-21 | 4.40 | 4.47 | 0.01 | 0.22% | 4.39 | 4.60 | 118728 | 5351.38 | 2.75% |
| 2024-02-20 | 4.31 | 4.46 | 0.13 | 3.00% | 4.22 | 4.51 | 153129 | 6733.73 | 3.55% |
| 2024-02-19 | 4.25 | 4.33 | 0.08 | 1.88% | 4.24 | 4.42 | 205558 | 8905.92 | 4.77% |
| 2024-02-08 | 3.90 | 4.25 | 0.30 | 7.59% | 3.77 | 4.27 | 227010 | 9131.88 | 5.27% |
| 2024-02-07 | 4.09 | 3.95 | -0.19 | -4.59% | 3.86 | 4.21 | 258101 | 10401.15 | 5.99% |