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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 5.33 | 5.42 | 0.10 | 1.88% | 5.33 | 5.68 | 138822 | 7585.41 | 4.28% |
| 2024-05-13 | 5.48 | 5.32 | -0.19 | -3.45% | 5.20 | 5.48 | 84862 | 4527.67 | 2.62% |
| 2024-05-10 | 5.64 | 5.51 | -0.13 | -2.30% | 5.45 | 5.69 | 103052 | 5695.65 | 3.18% |
| 2024-05-09 | 5.73 | 5.64 | -0.04 | -0.70% | 5.62 | 5.83 | 119476 | 6833.65 | 3.68% |
| 2024-05-08 | 5.83 | 5.68 | -0.19 | -3.24% | 5.65 | 5.99 | 168658 | 9718.35 | 5.20% |
| 2024-05-07 | 5.74 | 5.87 | 0.15 | 2.62% | 5.60 | 6.06 | 193763 | 11274.44 | 5.97% |
| 2024-05-06 | 5.58 | 5.72 | 0.19 | 3.44% | 5.58 | 5.73 | 104312 | 5919.81 | 3.21% |
| 2024-04-30 | 5.65 | 5.53 | -0.07 | -1.25% | 5.42 | 5.71 | 110369 | 6146.63 | 3.40% |
| 2024-04-29 | 5.41 | 5.60 | 0.16 | 2.94% | 5.39 | 5.61 | 109734 | 6078.64 | 3.38% |
| 2024-04-26 | 5.38 | 5.44 | 0.12 | 2.26% | 5.26 | 5.50 | 81114 | 4382.66 | 2.50% |
| 2024-04-25 | 5.33 | 5.32 | 0.00 | 0.00% | 5.19 | 5.39 | 78479 | 4177.09 | 2.42% |
| 2024-04-24 | 5.35 | 5.32 | 0.00 | 0.00% | 5.22 | 5.54 | 100054 | 5347.74 | 3.08% |
| 2024-04-23 | 5.47 | 5.32 | 0.00 | 0.00% | 5.19 | 5.47 | 92847 | 4934.00 | 2.86% |
| 2024-04-22 | 4.94 | 5.32 | 0.22 | 4.31% | 4.90 | 5.65 | 186212 | 9976.83 | 5.74% |
| 2024-04-19 | 5.20 | 5.10 | -0.18 | -3.41% | 5.05 | 5.32 | 77012 | 3960.66 | 2.37% |
| 2024-04-18 | 5.36 | 5.28 | -0.08 | -1.49% | 5.15 | 5.39 | 103107 | 5455.16 | 3.18% |
| 2024-04-17 | 4.68 | 5.36 | 0.70 | 15.02% | 4.68 | 5.50 | 180123 | 9469.40 | 5.55% |
| 2024-04-16 | 5.13 | 4.66 | -0.48 | -9.34% | 4.52 | 5.16 | 171940 | 8134.87 | 5.30% |
| 2024-04-15 | 5.62 | 5.14 | -0.46 | -8.21% | 5.00 | 5.65 | 183318 | 9560.95 | 5.65% |
| 2024-04-12 | 5.74 | 5.60 | -0.18 | -3.11% | 5.52 | 5.93 | 178409 | 10146.23 | 5.50% |
| 2024-04-11 | 5.78 | 5.78 | -0.04 | -0.69% | 5.70 | 5.94 | 115822 | 6734.86 | 3.57% |
| 2024-04-10 | 6.15 | 5.82 | -0.35 | -5.67% | 5.77 | 6.16 | 153913 | 9032.19 | 4.74% |
| 2024-04-09 | 6.08 | 6.17 | 0.07 | 1.15% | 6.08 | 6.27 | 121586 | 7509.18 | 3.75% |
| 2024-04-08 | 6.80 | 6.10 | -0.56 | -8.41% | 6.08 | 6.80 | 148579 | 9326.08 | 4.58% |
| 2024-04-03 | 6.85 | 6.66 | -0.29 | -4.17% | 6.57 | 6.88 | 96370 | 6431.28 | 2.97% |
| 2024-04-02 | 6.95 | 6.95 | 0.07 | 1.02% | 6.81 | 7.14 | 121095 | 8412.33 | 3.73% |
| 2024-04-01 | 6.94 | 6.88 | -0.01 | -0.15% | 6.70 | 7.03 | 96606 | 6590.95 | 2.98% |
| 2024-03-29 | 6.72 | 6.89 | 0.32 | 4.87% | 6.60 | 7.00 | 129116 | 8786.10 | 3.98% |
| 2024-03-28 | 6.19 | 6.57 | 0.32 | 5.12% | 6.19 | 6.65 | 96880 | 6293.34 | 2.99% |
| 2024-03-27 | 6.64 | 6.25 | -0.43 | -6.44% | 6.23 | 6.72 | 94719 | 6083.04 | 2.92% |
| 2024-03-26 | 6.66 | 6.68 | -0.04 | -0.60% | 6.54 | 6.91 | 108359 | 7275.14 | 3.34% |
| 2024-03-25 | 7.24 | 6.72 | -0.65 | -8.82% | 6.70 | 7.35 | 194407 | 13547.13 | 5.99% |
| 2024-03-22 | 7.68 | 7.37 | -0.27 | -3.53% | 7.34 | 7.71 | 255354 | 19143.03 | 7.87% |
| 2024-03-21 | 7.23 | 7.64 | 0.38 | 5.23% | 7.19 | 7.78 | 287412 | 21744.62 | 8.86% |
| 2024-03-20 | 7.04 | 7.26 | 0.22 | 3.13% | 7.00 | 7.34 | 213096 | 15351.55 | 6.57% |
| 2024-03-19 | 7.05 | 7.04 | 0.08 | 1.15% | 7.03 | 7.36 | 214065 | 15339.79 | 6.60% |
| 2024-03-18 | 6.90 | 6.96 | 0.06 | 0.87% | 6.86 | 7.09 | 106220 | 7380.89 | 3.27% |
| 2024-03-15 | 6.61 | 6.90 | 0.24 | 3.60% | 6.58 | 6.90 | 107596 | 7281.99 | 3.32% |
| 2024-03-14 | 6.78 | 6.66 | -0.14 | -2.06% | 6.53 | 6.86 | 107047 | 7146.82 | 3.30% |
| 2024-03-13 | 6.96 | 6.80 | -0.20 | -2.86% | 6.77 | 6.96 | 130684 | 8942.84 | 4.03% |
| 2024-03-12 | 6.79 | 7.00 | 0.19 | 2.79% | 6.69 | 7.05 | 205042 | 14200.98 | 6.32% |
| 2024-03-11 | 6.52 | 6.81 | 0.30 | 4.61% | 6.51 | 6.87 | 160073 | 10756.95 | 4.93% |
| 2024-03-08 | 6.45 | 6.51 | -0.01 | -0.15% | 6.37 | 6.59 | 110125 | 7138.90 | 3.39% |
| 2024-03-07 | 7.01 | 6.52 | -0.48 | -6.86% | 6.50 | 7.07 | 225227 | 15247.56 | 6.94% |
| 2024-03-06 | 6.91 | 7.00 | 0.00 | 0.00% | 6.86 | 7.15 | 169452 | 11872.12 | 5.22% |
| 2024-03-05 | 7.13 | 7.00 | -0.20 | -2.78% | 6.82 | 7.17 | 202242 | 14029.36 | 6.23% |
| 2024-03-04 | 7.57 | 7.20 | -0.34 | -4.51% | 6.86 | 7.60 | 306754 | 21982.03 | 9.45% |
| 2024-03-01 | 8.25 | 7.54 | -0.67 | -8.16% | 7.44 | 8.39 | 461844 | 35929.02 | 14.23% |
| 2024-02-29 | 6.80 | 8.21 | 1.13 | 15.96% | 6.42 | 8.50 | 617398 | 45710.26 | 19.02% |
| 2024-02-28 | 6.47 | 7.08 | 0.73 | 11.50% | 6.39 | 7.62 | 532430 | 38174.09 | 16.41% |
| 2024-02-27 | 6.11 | 6.35 | 0.17 | 2.75% | 6.01 | 6.35 | 131037 | 8139.61 | 4.04% |
| 2024-02-26 | 6.10 | 6.18 | 0.13 | 2.15% | 5.95 | 6.31 | 174385 | 10701.03 | 5.37% |
| 2024-02-23 | 5.95 | 6.05 | 0.21 | 3.60% | 5.82 | 6.07 | 155140 | 9230.37 | 4.78% |
| 2024-02-22 | 5.59 | 5.84 | 0.27 | 4.85% | 5.50 | 5.95 | 148129 | 8485.65 | 4.56% |
| 2024-02-21 | 5.42 | 5.57 | 0.17 | 3.15% | 5.31 | 5.85 | 156057 | 8842.85 | 4.81% |
| 2024-02-20 | 5.15 | 5.40 | 0.27 | 5.26% | 5.00 | 5.45 | 141062 | 7367.00 | 4.35% |
| 2024-02-19 | 5.00 | 5.13 | 0.20 | 4.06% | 4.91 | 5.40 | 171376 | 8725.83 | 5.28% |
| 2024-02-08 | 4.29 | 4.93 | 0.68 | 16.00% | 4.18 | 4.93 | 150593 | 6964.03 | 4.64% |
| 2024-02-07 | 5.07 | 4.25 | -0.74 | -14.83% | 4.14 | 5.08 | 194969 | 8870.53 | 6.01% |
| 2024-02-06 | 5.00 | 4.99 | -0.01 | -0.20% | 4.38 | 5.20 | 168976 | 7922.68 | 5.21% |
| 2024-02-05 | 5.98 | 5.00 | -0.94 | -15.82% | 4.96 | 5.98 | 141599 | 7475.09 | 4.36% |