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 | 4.33 | 4.33 | -0.23 | -5.04% | 4.33 | 4.33 | 9106 | 394.29 | 0.09% |
| 2024-05-13 | 4.56 | 4.56 | -0.24 | -5.00% | 4.56 | 4.56 | 4419 | 201.51 | 0.05% |
| 2024-05-10 | 4.80 | 4.80 | -0.25 | -4.95% | 4.80 | 4.80 | 7735 | 371.28 | 0.08% |
| 2024-05-09 | 5.05 | 5.05 | -0.27 | -5.08% | 5.05 | 5.05 | 6862 | 346.53 | 0.07% |
| 2024-05-08 | 5.32 | 5.32 | -0.28 | -5.00% | 5.32 | 5.32 | 4682 | 249.08 | 0.05% |
| 2024-05-07 | 5.60 | 5.60 | -0.29 | -4.92% | 5.60 | 5.60 | 3206 | 179.54 | 0.03% |
| 2024-05-06 | 5.89 | 5.89 | -0.31 | -5.00% | 5.89 | 5.89 | 6405 | 377.25 | 0.07% |
| 2024-04-29 | 6.07 | 6.20 | 0.13 | 2.14% | 6.07 | 6.20 | 125037 | 7710.31 | 1.30% |
| 2024-04-26 | 5.90 | 6.07 | 0.17 | 2.88% | 5.88 | 6.07 | 120542 | 7262.70 | 1.26% |
| 2024-04-25 | 5.89 | 5.90 | 0.02 | 0.34% | 5.83 | 5.97 | 84232 | 4975.31 | 0.88% |
| 2024-04-24 | 5.68 | 5.88 | 0.20 | 3.52% | 5.68 | 5.88 | 114834 | 6679.15 | 1.20% |
| 2024-04-23 | 5.66 | 5.68 | 0.02 | 0.35% | 5.63 | 5.75 | 83742 | 4767.70 | 0.87% |
| 2024-04-22 | 5.54 | 5.66 | 0.01 | 0.18% | 5.46 | 5.70 | 100681 | 5637.29 | 1.05% |
| 2024-04-19 | 5.82 | 5.65 | -0.13 | -2.25% | 5.63 | 5.83 | 106750 | 6083.74 | 1.11% |
| 2024-04-18 | 5.90 | 5.78 | -0.07 | -1.20% | 5.72 | 5.90 | 98049 | 5707.25 | 1.02% |
| 2024-04-17 | 5.50 | 5.85 | 0.42 | 7.73% | 5.50 | 5.86 | 155613 | 8936.56 | 1.62% |
| 2024-04-16 | 5.74 | 5.43 | -0.41 | -7.02% | 5.43 | 5.81 | 176038 | 9806.04 | 1.83% |
| 2024-04-15 | 6.00 | 5.84 | -0.18 | -2.99% | 5.73 | 6.08 | 155852 | 9168.61 | 1.62% |
| 2024-04-12 | 6.07 | 6.02 | -0.05 | -0.82% | 6.02 | 6.14 | 83238 | 5054.26 | 0.87% |
| 2024-04-11 | 6.05 | 6.07 | -0.01 | -0.16% | 6.02 | 6.17 | 75371 | 4605.31 | 0.78% |
| 2024-04-10 | 6.23 | 6.08 | -0.17 | -2.72% | 6.04 | 6.27 | 103001 | 6295.08 | 1.07% |
| 2024-04-09 | 6.14 | 6.25 | 0.09 | 1.46% | 6.14 | 6.26 | 72427 | 4498.02 | 0.75% |
| 2024-04-08 | 6.33 | 6.16 | -0.16 | -2.53% | 6.15 | 6.33 | 98909 | 6151.24 | 1.03% |
| 2024-04-03 | 6.35 | 6.32 | -0.07 | -1.10% | 6.21 | 6.39 | 114700 | 7236.80 | 1.19% |
| 2024-04-02 | 6.49 | 6.39 | -0.05 | -0.78% | 6.34 | 6.50 | 114766 | 7335.06 | 1.20% |
| 2024-04-01 | 6.35 | 6.44 | 0.13 | 2.06% | 6.34 | 6.45 | 134296 | 8613.03 | 1.40% |
| 2024-03-29 | 6.25 | 6.31 | 0.07 | 1.12% | 6.15 | 6.33 | 115316 | 7186.71 | 1.20% |
| 2024-03-28 | 6.08 | 6.24 | 0.19 | 3.14% | 6.06 | 6.34 | 159257 | 9926.74 | 1.66% |
| 2024-03-27 | 6.40 | 6.05 | -0.31 | -4.87% | 6.05 | 6.40 | 180694 | 11191.04 | 1.88% |
| 2024-03-26 | 6.41 | 6.36 | -0.10 | -1.55% | 6.28 | 6.56 | 273676 | 17490.73 | 2.85% |
| 2024-03-25 | 6.50 | 6.46 | -0.08 | -1.22% | 6.41 | 6.80 | 361140 | 23897.37 | 3.76% |
| 2024-03-22 | 6.61 | 6.54 | -0.08 | -1.21% | 6.51 | 6.70 | 195900 | 12935.01 | 2.04% |
| 2024-03-21 | 6.63 | 6.62 | 0.01 | 0.15% | 6.57 | 6.73 | 145856 | 9690.78 | 1.52% |
| 2024-03-20 | 6.55 | 6.61 | 0.03 | 0.46% | 6.53 | 6.63 | 123307 | 8139.62 | 1.28% |
| 2024-03-19 | 6.62 | 6.58 | -0.02 | -0.30% | 6.57 | 6.66 | 141060 | 9326.02 | 1.47% |
| 2024-03-18 | 6.54 | 6.60 | 0.11 | 1.69% | 6.48 | 6.61 | 183772 | 12044.16 | 1.91% |
| 2024-03-15 | 6.42 | 6.49 | 0.06 | 0.93% | 6.35 | 6.49 | 111212 | 7146.10 | 1.16% |
| 2024-03-14 | 6.57 | 6.43 | -0.13 | -1.98% | 6.35 | 6.57 | 175249 | 11300.23 | 1.82% |
| 2024-03-13 | 6.51 | 6.56 | 0.07 | 1.08% | 6.49 | 6.60 | 215552 | 14118.74 | 2.24% |
| 2024-03-12 | 6.45 | 6.49 | 0.04 | 0.62% | 6.41 | 6.55 | 149597 | 9689.68 | 1.56% |
| 2024-03-11 | 6.34 | 6.45 | 0.08 | 1.26% | 6.31 | 6.45 | 121570 | 7770.65 | 1.27% |
| 2024-03-08 | 6.30 | 6.37 | 0.09 | 1.43% | 6.26 | 6.39 | 116426 | 7380.89 | 1.21% |
| 2024-03-07 | 6.41 | 6.28 | -0.11 | -1.72% | 6.28 | 6.46 | 151610 | 9664.36 | 1.58% |
| 2024-03-06 | 6.38 | 6.39 | -0.04 | -0.62% | 6.28 | 6.48 | 170549 | 10873.93 | 1.78% |
| 2024-03-05 | 6.46 | 6.43 | -0.06 | -0.92% | 6.39 | 6.59 | 204994 | 13283.02 | 2.13% |
| 2024-03-04 | 6.49 | 6.49 | 0.02 | 0.31% | 6.32 | 6.50 | 222358 | 14326.70 | 2.32% |
| 2024-03-01 | 6.45 | 6.47 | 0.10 | 1.57% | 6.34 | 6.50 | 256363 | 16529.78 | 2.67% |
| 2024-02-29 | 6.05 | 6.37 | 0.30 | 4.94% | 6.00 | 6.39 | 231909 | 14575.01 | 2.41% |
| 2024-02-28 | 6.56 | 6.07 | -0.48 | -7.33% | 6.06 | 6.60 | 354042 | 22593.51 | 3.69% |
| 2024-02-27 | 6.20 | 6.55 | 0.33 | 5.31% | 6.16 | 6.55 | 302143 | 19305.76 | 3.15% |
| 2024-02-26 | 6.16 | 6.22 | 0.04 | 0.65% | 6.14 | 6.34 | 203016 | 12666.89 | 2.11% |
| 2024-02-23 | 6.11 | 6.18 | 0.10 | 1.64% | 6.05 | 6.18 | 213186 | 13028.96 | 2.22% |
| 2024-02-22 | 6.03 | 6.08 | 0.12 | 2.01% | 5.98 | 6.11 | 187281 | 11342.66 | 1.95% |
| 2024-02-21 | 5.88 | 5.96 | 0.00 | 0.00% | 5.84 | 6.13 | 219071 | 13182.62 | 2.28% |
| 2024-02-20 | 5.91 | 5.96 | -0.01 | -0.17% | 5.78 | 5.98 | 171565 | 10104.66 | 1.79% |
| 2024-02-19 | 6.15 | 5.97 | 0.06 | 1.02% | 5.88 | 6.15 | 301779 | 18025.38 | 3.14% |
| 2024-02-08 | 5.43 | 5.91 | 0.54 | 10.06% | 5.43 | 5.91 | 177364 | 10299.47 | 1.85% |
| 2024-02-07 | 5.20 | 5.37 | 0.20 | 3.87% | 5.11 | 5.46 | 210725 | 11286.21 | 2.19% |
| 2024-02-06 | 4.76 | 5.17 | 0.34 | 7.04% | 4.53 | 5.26 | 243632 | 11958.59 | 2.54% |
| 2024-02-05 | 5.30 | 4.83 | -0.52 | -9.72% | 4.82 | 5.34 | 262051 | 13004.56 | 2.73% |