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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 6.11 | 5.91 | -0.19 | -3.11% | 5.88 | 6.17 | 526257 | 31518.57 | 10.94% |
| 2024-05-09 | 6.06 | 6.10 | 0.00 | 0.00% | 5.95 | 6.16 | 513587 | 31214.87 | 10.67% |
| 2024-05-08 | 5.96 | 6.10 | 0.19 | 3.21% | 5.91 | 6.19 | 659334 | 40051.54 | 13.70% |
| 2024-05-07 | 6.01 | 5.91 | -0.10 | -1.66% | 5.90 | 6.08 | 390319 | 23270.67 | 8.11% |
| 2024-05-06 | 5.76 | 6.01 | 0.28 | 4.89% | 5.76 | 6.06 | 503549 | 29904.25 | 10.46% |
| 2024-04-30 | 5.99 | 5.73 | -0.35 | -5.76% | 5.71 | 6.09 | 502045 | 29347.58 | 10.43% |
| 2024-04-29 | 5.88 | 6.08 | 0.16 | 2.70% | 5.86 | 6.09 | 416548 | 25061.83 | 8.66% |
| 2024-04-26 | 5.80 | 5.92 | -0.06 | -1.00% | 5.76 | 5.98 | 450534 | 26477.23 | 9.36% |
| 2024-04-25 | 6.10 | 5.98 | -0.17 | -2.76% | 5.95 | 6.23 | 436455 | 26360.89 | 9.07% |
| 2024-04-24 | 6.02 | 6.15 | 0.16 | 2.67% | 6.00 | 6.23 | 437525 | 26818.56 | 9.09% |
| 2024-04-23 | 6.19 | 5.99 | -0.30 | -4.77% | 5.97 | 6.30 | 519568 | 31697.58 | 10.80% |
| 2024-04-22 | 6.48 | 6.29 | -0.38 | -5.70% | 6.00 | 6.58 | 695650 | 43631.24 | 14.46% |
| 2024-04-19 | 6.46 | 6.67 | 0.13 | 1.99% | 6.28 | 6.88 | 973025 | 63664.42 | 20.22% |
| 2024-04-18 | 6.15 | 6.54 | 0.36 | 5.83% | 6.10 | 6.80 | 1056710 | 69630.42 | 21.96% |
| 2024-04-17 | 5.69 | 6.18 | -0.14 | -2.22% | 5.69 | 6.60 | 1000957 | 61711.67 | 20.80% |
| 2024-04-16 | 6.32 | 6.32 | -0.70 | -9.97% | 6.32 | 6.32 | 33407 | 2111.32 | 0.69% |
| 2024-04-15 | 7.22 | 7.02 | -0.78 | -10.00% | 7.02 | 7.39 | 179963 | 12858.18 | 3.74% |
| 2024-04-12 | 8.10 | 7.80 | -0.40 | -4.88% | 7.63 | 8.43 | 915062 | 73565.93 | 19.01% |
| 2024-04-11 | 7.83 | 8.20 | 0.13 | 1.61% | 7.76 | 8.47 | 1046452 | 85443.55 | 21.75% |
| 2024-04-10 | 7.42 | 8.07 | 0.35 | 4.53% | 7.28 | 8.35 | 1272478 | 100050.73 | 26.44% |
| 2024-04-09 | 7.80 | 7.72 | -0.32 | -3.98% | 7.32 | 8.09 | 1068571 | 82078.91 | 22.20% |
| 2024-04-08 | 8.07 | 8.04 | 0.12 | 1.52% | 7.68 | 8.65 | 1365165 | 111232.42 | 28.37% |
| 2024-04-03 | 7.16 | 7.92 | 0.72 | 10.00% | 7.16 | 7.92 | 880862 | 67129.79 | 18.30% |
| 2024-04-02 | 7.68 | 7.20 | -0.50 | -6.49% | 7.10 | 8.45 | 1476693 | 115373.23 | 30.69% |
| 2024-04-01 | 6.89 | 7.70 | 0.70 | 10.00% | 6.84 | 7.70 | 851973 | 62905.54 | 17.70% |
| 2024-03-29 | 6.59 | 7.00 | 0.33 | 4.95% | 6.53 | 7.23 | 1051464 | 73205.11 | 21.85% |
| 2024-03-28 | 6.26 | 6.67 | 0.25 | 3.89% | 6.11 | 6.79 | 1003914 | 64601.13 | 20.86% |
| 2024-03-27 | 6.20 | 6.42 | 0.16 | 2.56% | 6.10 | 6.89 | 1232132 | 79641.85 | 25.60% |
| 2024-03-26 | 5.76 | 6.26 | 0.57 | 10.02% | 5.70 | 6.26 | 828108 | 49568.43 | 17.21% |
| 2024-03-25 | 5.87 | 5.69 | -0.21 | -3.56% | 5.69 | 6.11 | 612644 | 36256.17 | 12.73% |
| 2024-03-22 | 5.83 | 5.90 | 0.05 | 0.85% | 5.81 | 6.39 | 860035 | 51695.62 | 17.87% |
| 2024-03-21 | 5.82 | 5.85 | -0.11 | -1.85% | 5.72 | 5.93 | 653405 | 38098.89 | 13.58% |
| 2024-03-20 | 5.59 | 5.96 | 0.33 | 5.86% | 5.51 | 6.19 | 1071237 | 64047.32 | 22.26% |
| 2024-03-19 | 5.35 | 5.63 | 0.28 | 5.23% | 5.32 | 5.68 | 475794 | 26432.04 | 9.89% |
| 2024-03-18 | 5.25 | 5.35 | 0.14 | 2.69% | 5.15 | 5.35 | 264465 | 13925.22 | 5.50% |
| 2024-03-15 | 5.10 | 5.21 | 0.10 | 1.96% | 5.08 | 5.24 | 183145 | 9485.38 | 3.81% |
| 2024-03-14 | 5.11 | 5.11 | -0.03 | -0.58% | 5.06 | 5.24 | 191037 | 9831.90 | 3.97% |
| 2024-03-13 | 5.18 | 5.14 | -0.04 | -0.77% | 5.07 | 5.30 | 225595 | 11595.38 | 4.69% |
| 2024-03-12 | 5.06 | 5.18 | 0.14 | 2.78% | 5.03 | 5.18 | 257703 | 13228.67 | 5.36% |
| 2024-03-11 | 4.90 | 5.04 | 0.18 | 3.70% | 4.89 | 5.07 | 223856 | 11156.70 | 4.65% |
| 2024-03-08 | 4.87 | 4.86 | -0.02 | -0.41% | 4.77 | 4.92 | 130815 | 6332.50 | 2.72% |
| 2024-03-07 | 4.91 | 4.88 | -0.03 | -0.61% | 4.86 | 4.99 | 154059 | 7591.06 | 3.20% |
| 2024-03-06 | 4.83 | 4.91 | 0.05 | 1.03% | 4.82 | 4.96 | 143589 | 7017.81 | 2.98% |
| 2024-03-05 | 4.96 | 4.86 | -0.11 | -2.21% | 4.85 | 5.05 | 187757 | 9264.19 | 3.90% |
| 2024-03-04 | 5.06 | 4.97 | -0.12 | -2.36% | 4.91 | 5.09 | 196918 | 9800.61 | 4.09% |
| 2024-03-01 | 5.00 | 5.09 | 0.10 | 2.00% | 4.92 | 5.17 | 290208 | 14605.85 | 6.03% |
| 2024-02-29 | 4.76 | 4.99 | 0.12 | 2.46% | 4.72 | 5.00 | 259050 | 12745.07 | 5.38% |
| 2024-02-28 | 5.30 | 4.87 | -0.42 | -7.94% | 4.86 | 5.43 | 404688 | 20957.46 | 8.41% |
| 2024-02-27 | 5.16 | 5.29 | 0.15 | 2.92% | 5.14 | 5.39 | 302899 | 15948.01 | 6.29% |
| 2024-02-26 | 4.94 | 5.14 | 0.20 | 4.05% | 4.91 | 5.28 | 320609 | 16333.97 | 6.66% |
| 2024-02-23 | 4.83 | 4.94 | 0.10 | 2.07% | 4.79 | 4.94 | 215660 | 10491.07 | 4.48% |
| 2024-02-22 | 4.74 | 4.84 | 0.11 | 2.33% | 4.71 | 4.89 | 194578 | 9351.32 | 4.04% |
| 2024-02-21 | 4.55 | 4.73 | 0.15 | 3.28% | 4.52 | 4.85 | 286597 | 13552.31 | 5.96% |
| 2024-02-20 | 4.60 | 4.58 | -0.03 | -0.65% | 4.47 | 4.60 | 166261 | 7566.55 | 3.45% |
| 2024-02-19 | 4.51 | 4.61 | 0.10 | 2.22% | 4.48 | 4.65 | 274212 | 12510.12 | 5.70% |
| 2024-02-08 | 4.25 | 4.51 | 0.39 | 9.47% | 4.11 | 4.51 | 343910 | 14929.53 | 7.15% |
| 2024-02-07 | 4.30 | 4.12 | -0.15 | -3.51% | 4.08 | 4.35 | 302583 | 12713.88 | 6.29% |
| 2024-02-06 | 4.04 | 4.27 | -0.08 | -1.84% | 3.92 | 4.48 | 360620 | 14821.43 | 7.49% |
| 2024-02-05 | 4.79 | 4.35 | -0.48 | -9.94% | 4.35 | 4.80 | 207497 | 9160.12 | 4.31% |
| 2024-02-02 | 5.02 | 4.83 | -0.20 | -3.98% | 4.59 | 5.16 | 232247 | 11359.25 | 4.83% |
| 2024-02-01 | 5.00 | 5.03 | -0.05 | -0.98% | 4.94 | 5.13 | 156304 | 7872.64 | 3.25% |