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 | 6.33 | 6.39 | 0.02 | 0.31% | 6.28 | 6.43 | 251837 | 15983.24 | 3.24% |
| 2024-05-08 | 6.34 | 6.37 | 0.03 | 0.47% | 6.25 | 6.53 | 301186 | 19180.99 | 3.87% |
| 2024-05-07 | 6.29 | 6.34 | -0.01 | -0.16% | 6.22 | 6.40 | 328938 | 20756.41 | 4.23% |
| 2024-05-06 | 6.15 | 6.35 | 0.35 | 5.83% | 6.06 | 6.47 | 462859 | 29024.04 | 5.95% |
| 2024-04-30 | 6.10 | 6.00 | -0.19 | -3.07% | 5.93 | 6.11 | 408028 | 24486.98 | 5.25% |
| 2024-04-29 | 5.76 | 6.19 | 0.42 | 7.28% | 5.76 | 6.23 | 704882 | 42331.51 | 9.07% |
| 2024-04-26 | 5.68 | 5.77 | 0.71 | 14.03% | 5.68 | 6.07 | 765167 | 45380.38 | 9.84% |
| 2024-04-25 | 4.98 | 5.06 | 0.08 | 1.61% | 4.91 | 5.09 | 80401 | 4046.13 | 1.03% |
| 2024-04-24 | 4.77 | 4.98 | 0.22 | 4.62% | 4.77 | 4.98 | 88582 | 4352.67 | 1.14% |
| 2024-04-23 | 4.67 | 4.76 | 0.12 | 2.59% | 4.64 | 4.85 | 86594 | 4115.02 | 1.11% |
| 2024-04-22 | 4.69 | 4.64 | -0.01 | -0.22% | 4.45 | 4.71 | 91210 | 4206.59 | 1.17% |
| 2024-04-19 | 4.76 | 4.65 | -0.11 | -2.31% | 4.60 | 4.78 | 89045 | 4172.14 | 1.15% |
| 2024-04-18 | 4.82 | 4.76 | -0.06 | -1.24% | 4.68 | 4.84 | 111336 | 5314.09 | 1.43% |
| 2024-04-17 | 4.47 | 4.82 | 0.50 | 11.57% | 4.45 | 4.83 | 140617 | 6575.48 | 1.81% |
| 2024-04-16 | 4.76 | 4.32 | -0.52 | -10.74% | 4.32 | 4.80 | 195350 | 8745.79 | 2.51% |
| 2024-04-15 | 5.12 | 4.84 | -0.28 | -5.47% | 4.72 | 5.17 | 163432 | 8020.35 | 2.10% |
| 2024-04-12 | 5.43 | 5.12 | -0.33 | -6.06% | 5.12 | 5.47 | 178989 | 9338.57 | 2.30% |
| 2024-04-11 | 5.29 | 5.45 | 0.13 | 2.44% | 5.24 | 5.55 | 102052 | 5516.82 | 1.31% |
| 2024-04-10 | 5.46 | 5.32 | -0.14 | -2.56% | 5.25 | 5.47 | 83592 | 4463.46 | 1.07% |
| 2024-04-09 | 5.40 | 5.46 | 0.04 | 0.74% | 5.38 | 5.50 | 58739 | 3195.63 | 0.75% |
| 2024-04-08 | 5.63 | 5.42 | -0.21 | -3.73% | 5.42 | 5.65 | 70978 | 3910.09 | 0.91% |
| 2024-04-03 | 5.71 | 5.63 | -0.11 | -1.92% | 5.57 | 5.73 | 74174 | 4179.71 | 0.95% |
| 2024-04-02 | 5.76 | 5.74 | -0.03 | -0.52% | 5.69 | 5.78 | 85932 | 4924.78 | 1.10% |
| 2024-04-01 | 5.63 | 5.77 | 0.06 | 1.05% | 5.63 | 5.78 | 115005 | 6578.76 | 1.48% |
| 2024-03-29 | 5.52 | 5.71 | 0.18 | 3.25% | 5.51 | 5.76 | 128882 | 7264.04 | 1.65% |
| 2024-03-28 | 5.31 | 5.53 | 0.24 | 4.54% | 5.31 | 5.58 | 94821 | 5204.66 | 1.22% |
| 2024-03-27 | 5.56 | 5.29 | -0.27 | -4.86% | 5.28 | 5.57 | 80754 | 4375.13 | 1.04% |
| 2024-03-26 | 5.57 | 5.56 | -0.01 | -0.18% | 5.45 | 5.65 | 89925 | 4991.98 | 1.15% |
| 2024-03-25 | 5.71 | 5.57 | -0.18 | -3.13% | 5.55 | 5.79 | 106268 | 6025.94 | 1.36% |
| 2024-03-22 | 5.83 | 5.75 | -0.11 | -1.88% | 5.71 | 5.86 | 138454 | 7984.19 | 1.78% |
| 2024-03-21 | 5.81 | 5.86 | 0.05 | 0.86% | 5.73 | 5.95 | 129944 | 7586.03 | 1.67% |
| 2024-03-20 | 5.79 | 5.81 | 0.03 | 0.52% | 5.73 | 5.82 | 76993 | 4455.98 | 0.99% |
| 2024-03-19 | 5.79 | 5.78 | -0.02 | -0.34% | 5.72 | 5.82 | 100182 | 5782.10 | 1.29% |
| 2024-03-18 | 5.67 | 5.80 | 0.16 | 2.84% | 5.67 | 5.83 | 131204 | 7522.21 | 1.68% |
| 2024-03-15 | 5.54 | 5.64 | 0.12 | 2.17% | 5.49 | 5.64 | 106734 | 5956.15 | 1.37% |
| 2024-03-14 | 5.58 | 5.52 | -0.07 | -1.25% | 5.42 | 5.65 | 103701 | 5744.53 | 1.33% |
| 2024-03-13 | 5.59 | 5.59 | 0.01 | 0.18% | 5.52 | 5.66 | 109857 | 6144.47 | 1.41% |
| 2024-03-12 | 5.59 | 5.58 | 0.02 | 0.36% | 5.49 | 5.62 | 107308 | 5960.78 | 1.38% |
| 2024-03-11 | 5.48 | 5.56 | 0.04 | 0.72% | 5.46 | 5.57 | 104221 | 5752.15 | 1.34% |
| 2024-03-08 | 5.41 | 5.52 | 0.12 | 2.22% | 5.36 | 5.53 | 126880 | 6918.92 | 1.63% |
| 2024-03-07 | 5.48 | 5.40 | -0.04 | -0.74% | 5.37 | 5.56 | 126916 | 6949.06 | 1.63% |
| 2024-03-06 | 5.25 | 5.44 | 0.17 | 3.23% | 5.22 | 5.50 | 133378 | 7195.84 | 1.71% |
| 2024-03-05 | 5.38 | 5.27 | -0.14 | -2.59% | 5.25 | 5.40 | 100892 | 5373.10 | 1.30% |
| 2024-03-04 | 5.49 | 5.41 | -0.04 | -0.73% | 5.29 | 5.52 | 122892 | 6628.48 | 1.58% |
| 2024-03-01 | 5.33 | 5.45 | 0.14 | 2.64% | 5.30 | 5.47 | 144495 | 7784.95 | 1.85% |
| 2024-02-29 | 4.99 | 5.31 | 0.24 | 4.73% | 4.99 | 5.34 | 168992 | 8845.85 | 2.17% |
| 2024-02-28 | 5.57 | 5.07 | -0.50 | -8.98% | 5.02 | 5.73 | 266531 | 14424.16 | 3.42% |
| 2024-02-27 | 5.41 | 5.57 | 0.07 | 1.27% | 5.31 | 5.59 | 213356 | 11618.20 | 2.74% |
| 2024-02-26 | 5.33 | 5.50 | 0.26 | 4.96% | 5.27 | 5.55 | 206785 | 11201.27 | 2.65% |
| 2024-02-23 | 5.01 | 5.24 | 0.22 | 4.38% | 5.00 | 5.26 | 149210 | 7640.67 | 1.92% |
| 2024-02-22 | 4.81 | 5.02 | 0.18 | 3.72% | 4.81 | 5.02 | 134626 | 6672.93 | 1.73% |
| 2024-02-21 | 4.69 | 4.84 | 0.09 | 1.89% | 4.69 | 4.96 | 146538 | 7135.22 | 1.88% |
| 2024-02-20 | 4.68 | 4.75 | 0.06 | 1.28% | 4.55 | 4.77 | 118317 | 5555.97 | 1.52% |
| 2024-02-19 | 4.53 | 4.69 | 0.19 | 4.22% | 4.53 | 4.78 | 205600 | 9639.76 | 2.64% |
| 2024-02-08 | 4.02 | 4.50 | 0.45 | 11.11% | 3.93 | 4.51 | 230075 | 9662.41 | 2.95% |
| 2024-02-07 | 4.18 | 4.05 | -0.13 | -3.11% | 3.96 | 4.26 | 179687 | 7407.92 | 2.31% |
| 2024-02-06 | 3.93 | 4.18 | 0.13 | 3.21% | 3.79 | 4.31 | 227089 | 9140.46 | 2.92% |
| 2024-02-05 | 4.49 | 4.05 | -0.47 | -10.40% | 3.91 | 4.50 | 218177 | 8971.86 | 2.80% |
| 2024-02-02 | 4.83 | 4.52 | -0.27 | -5.64% | 4.34 | 4.89 | 125036 | 5750.06 | 1.61% |
| 2024-02-01 | 4.86 | 4.79 | -0.11 | -2.24% | 4.72 | 4.93 | 97477 | 4696.18 | 1.25% |
| 2024-01-31 | 5.19 | 4.90 | -0.31 | -5.95% | 4.89 | 5.23 | 106726 | 5374.77 | 1.37% |