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 | 6.39 | 0.15 | 2.40% | 6.29 | 6.62 | 671920 | 43264.68 | 6.30% |
| 2024-05-08 | 6.50 | 6.24 | -0.35 | -5.31% | 6.22 | 6.56 | 678116 | 43092.18 | 6.36% |
| 2024-05-07 | 6.42 | 6.59 | 0.51 | 8.39% | 6.27 | 6.82 | 1062023 | 69328.73 | 9.96% |
| 2024-05-06 | 5.86 | 6.08 | 0.34 | 5.92% | 5.86 | 6.10 | 568124 | 34085.96 | 5.33% |
| 2024-04-30 | 5.95 | 5.74 | -0.16 | -2.71% | 5.72 | 6.03 | 351026 | 20480.99 | 3.29% |
| 2024-04-29 | 5.80 | 5.90 | 0.00 | 0.00% | 5.75 | 5.99 | 502019 | 29635.62 | 4.71% |
| 2024-04-26 | 5.86 | 5.90 | -0.12 | -1.99% | 5.80 | 6.01 | 671764 | 39716.43 | 6.30% |
| 2024-04-25 | 5.20 | 6.02 | 0.78 | 14.89% | 5.18 | 6.27 | 917661 | 53019.73 | 8.61% |
| 2024-04-24 | 5.12 | 5.24 | 0.10 | 1.95% | 5.07 | 5.25 | 260509 | 13506.32 | 2.44% |
| 2024-04-23 | 5.16 | 5.14 | -0.05 | -0.96% | 5.09 | 5.29 | 246955 | 12781.61 | 2.32% |
| 2024-04-22 | 5.40 | 5.19 | -0.28 | -5.12% | 5.18 | 5.51 | 375017 | 19734.49 | 3.52% |
| 2024-04-19 | 5.30 | 5.47 | 0.08 | 1.48% | 5.23 | 5.65 | 526631 | 28912.37 | 4.94% |
| 2024-04-18 | 5.58 | 5.39 | -0.18 | -3.23% | 5.36 | 5.65 | 460713 | 25267.41 | 4.32% |
| 2024-04-17 | 5.20 | 5.57 | 0.52 | 10.30% | 5.20 | 5.64 | 582551 | 32097.91 | 5.46% |
| 2024-04-16 | 5.79 | 5.05 | -0.83 | -14.12% | 5.05 | 5.92 | 724480 | 38544.95 | 6.79% |
| 2024-04-15 | 6.31 | 5.88 | -0.40 | -6.37% | 5.76 | 6.56 | 622393 | 37793.76 | 5.84% |
| 2024-04-12 | 6.62 | 6.28 | -0.33 | -4.99% | 6.23 | 6.69 | 643409 | 40935.75 | 6.03% |
| 2024-04-11 | 6.79 | 6.61 | -0.34 | -4.89% | 6.35 | 6.93 | 747135 | 49400.19 | 7.01% |
| 2024-04-10 | 7.39 | 6.95 | -0.50 | -6.71% | 6.95 | 7.45 | 845995 | 60427.35 | 7.93% |
| 2024-04-09 | 6.88 | 7.45 | 0.48 | 6.89% | 6.78 | 7.54 | 1045809 | 76294.57 | 9.81% |
| 2024-04-08 | 6.81 | 6.97 | 0.02 | 0.29% | 6.78 | 7.30 | 683912 | 48095.35 | 6.41% |
| 2024-04-03 | 6.95 | 6.95 | -0.19 | -2.66% | 6.78 | 7.47 | 1066283 | 75718.66 | 10.00% |
| 2024-04-02 | 6.43 | 7.14 | 0.64 | 9.85% | 6.40 | 7.37 | 1494562 | 104135.09 | 14.02% |
| 2024-04-01 | 6.45 | 6.50 | -0.06 | -0.91% | 6.44 | 6.74 | 686311 | 44872.92 | 6.44% |
| 2024-03-29 | 6.63 | 6.56 | -0.24 | -3.53% | 6.48 | 7.00 | 1044650 | 70126.88 | 9.80% |
| 2024-03-28 | 6.30 | 6.80 | 0.24 | 3.66% | 6.30 | 6.94 | 1340260 | 88995.31 | 12.57% |
| 2024-03-27 | 6.51 | 6.56 | 0.28 | 4.46% | 6.21 | 7.17 | 1777713 | 117595.71 | 16.67% |
| 2024-03-26 | 5.23 | 6.28 | 1.05 | 20.08% | 5.18 | 6.28 | 1036475 | 60209.76 | 9.72% |
| 2024-03-25 | 5.48 | 5.23 | -0.24 | -4.39% | 5.22 | 5.50 | 206303 | 11031.05 | 1.93% |
| 2024-03-22 | 5.60 | 5.47 | -0.13 | -2.32% | 5.42 | 5.62 | 206967 | 11370.09 | 1.94% |
| 2024-03-21 | 5.62 | 5.60 | -0.05 | -0.88% | 5.55 | 5.69 | 197540 | 11098.79 | 1.85% |
| 2024-03-20 | 5.63 | 5.65 | 0.06 | 1.07% | 5.57 | 5.66 | 201375 | 11327.62 | 1.89% |
| 2024-03-19 | 5.56 | 5.59 | 0.02 | 0.36% | 5.50 | 5.72 | 310030 | 17451.72 | 2.91% |
| 2024-03-18 | 5.50 | 5.57 | 0.03 | 0.54% | 5.44 | 5.64 | 313446 | 17280.00 | 2.94% |
| 2024-03-15 | 5.41 | 5.54 | 0.23 | 4.33% | 5.26 | 5.60 | 446721 | 24390.98 | 4.19% |
| 2024-03-14 | 5.43 | 5.31 | -0.08 | -1.48% | 5.23 | 5.43 | 187610 | 10002.55 | 1.76% |
| 2024-03-13 | 5.43 | 5.39 | -0.03 | -0.55% | 5.34 | 5.45 | 177720 | 9570.72 | 1.67% |
| 2024-03-12 | 5.40 | 5.42 | -0.01 | -0.18% | 5.33 | 5.45 | 292671 | 15773.52 | 2.74% |
| 2024-03-11 | 5.16 | 5.43 | 0.30 | 5.85% | 5.16 | 5.45 | 471351 | 25271.18 | 4.42% |
| 2024-03-08 | 5.10 | 5.13 | 0.03 | 0.59% | 5.03 | 5.17 | 142306 | 7265.80 | 1.33% |
| 2024-03-07 | 5.24 | 5.10 | -0.10 | -1.92% | 5.10 | 5.29 | 168268 | 8729.13 | 1.58% |
| 2024-03-06 | 5.22 | 5.20 | 0.01 | 0.19% | 5.13 | 5.29 | 160682 | 8366.75 | 1.51% |
| 2024-03-05 | 5.33 | 5.19 | -0.13 | -2.44% | 5.16 | 5.33 | 196042 | 10228.13 | 1.84% |
| 2024-03-04 | 5.40 | 5.32 | -0.03 | -0.56% | 5.22 | 5.48 | 211631 | 11252.48 | 1.98% |
| 2024-03-01 | 5.27 | 5.35 | 0.06 | 1.13% | 5.24 | 5.38 | 230464 | 12241.92 | 2.16% |
| 2024-02-29 | 5.05 | 5.29 | 0.20 | 3.93% | 5.05 | 5.29 | 276765 | 14432.20 | 2.60% |
| 2024-02-28 | 5.49 | 5.09 | -0.35 | -6.43% | 5.07 | 5.69 | 456727 | 24763.84 | 4.28% |
| 2024-02-27 | 5.27 | 5.44 | 0.11 | 2.06% | 5.23 | 5.44 | 275013 | 14778.55 | 2.58% |
| 2024-02-26 | 5.27 | 5.33 | 0.05 | 0.95% | 5.24 | 5.41 | 298351 | 15888.25 | 2.80% |
| 2024-02-23 | 5.16 | 5.28 | 0.13 | 2.52% | 5.10 | 5.32 | 370294 | 19286.70 | 3.47% |
| 2024-02-22 | 5.13 | 5.15 | 0.03 | 0.59% | 5.07 | 5.23 | 317333 | 16284.86 | 2.98% |
| 2024-02-21 | 5.15 | 5.12 | -0.01 | -0.19% | 5.11 | 5.44 | 510602 | 26787.77 | 4.79% |
| 2024-02-20 | 4.85 | 5.13 | 0.23 | 4.69% | 4.76 | 5.26 | 512820 | 25932.40 | 4.81% |
| 2024-02-19 | 4.93 | 4.90 | -0.14 | -2.78% | 4.84 | 5.16 | 580638 | 28839.21 | 5.45% |
| 2024-02-08 | 4.35 | 5.04 | 0.84 | 20.00% | 4.32 | 5.04 | 397512 | 19712.93 | 3.73% |
| 2024-02-07 | 4.10 | 4.20 | 0.15 | 3.70% | 4.06 | 4.28 | 318954 | 13388.91 | 2.99% |
| 2024-02-06 | 3.69 | 4.05 | 0.28 | 7.43% | 3.65 | 4.17 | 337549 | 13153.40 | 3.17% |
| 2024-02-05 | 4.29 | 3.77 | -0.56 | -12.93% | 3.62 | 4.34 | 420488 | 16315.87 | 3.94% |
| 2024-02-02 | 4.60 | 4.33 | -0.24 | -5.25% | 4.12 | 4.76 | 292606 | 12967.63 | 2.74% |
| 2024-02-01 | 4.64 | 4.57 | -0.08 | -1.72% | 4.55 | 4.76 | 249819 | 11591.10 | 2.34% |
| 2024-01-31 | 5.12 | 4.65 | -0.45 | -8.82% | 4.60 | 5.20 | 375889 | 18131.29 | 3.53% |
| 2024-01-30 | 5.30 | 5.10 | -0.26 | -4.85% | 5.07 | 5.40 | 154439 | 8060.78 | 1.45% |