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 | 7.52 | 7.62 | 0.54 | 7.63% | 7.15 | 7.79 | 1347650 | 100813.82 | 11.57% |
| 2024-05-09 | 6.67 | 7.08 | 0.64 | 9.94% | 6.52 | 7.08 | 812484 | 54883.98 | 6.97% |
| 2024-05-08 | 6.21 | 6.44 | 0.59 | 10.09% | 6.16 | 6.44 | 441033 | 28130.05 | 3.79% |
| 2024-05-07 | 5.84 | 5.85 | 0.01 | 0.17% | 5.81 | 5.89 | 97545 | 5702.38 | 0.84% |
| 2024-05-06 | 5.81 | 5.84 | 0.07 | 1.21% | 5.80 | 5.93 | 154947 | 9089.04 | 1.33% |
| 2024-04-30 | 5.66 | 5.77 | 0.08 | 1.41% | 5.66 | 5.79 | 171501 | 9848.80 | 1.47% |
| 2024-04-29 | 5.51 | 5.69 | 0.15 | 2.71% | 5.51 | 5.70 | 116106 | 6541.54 | 1.00% |
| 2024-04-26 | 5.42 | 5.54 | 0.08 | 1.47% | 5.42 | 5.54 | 103025 | 5647.71 | 0.88% |
| 2024-04-25 | 5.42 | 5.46 | 0.03 | 0.55% | 5.39 | 5.52 | 84223 | 4598.73 | 0.72% |
| 2024-04-24 | 5.39 | 5.43 | 0.01 | 0.18% | 5.34 | 5.44 | 77289 | 4168.53 | 0.66% |
| 2024-04-23 | 5.37 | 5.42 | 0.05 | 0.93% | 5.35 | 5.47 | 78730 | 4257.84 | 0.68% |
| 2024-04-22 | 5.34 | 5.37 | 0.05 | 0.94% | 5.27 | 5.44 | 93072 | 5002.35 | 0.80% |
| 2024-04-19 | 5.37 | 5.32 | -0.09 | -1.66% | 5.31 | 5.44 | 115054 | 6158.19 | 0.99% |
| 2024-04-18 | 5.51 | 5.41 | -0.13 | -2.35% | 5.39 | 5.52 | 125409 | 6838.65 | 1.08% |
| 2024-04-17 | 5.36 | 5.54 | 0.22 | 4.14% | 5.35 | 5.54 | 133614 | 7310.46 | 1.15% |
| 2024-04-16 | 5.55 | 5.32 | -0.22 | -3.97% | 5.30 | 5.57 | 169536 | 9126.25 | 1.46% |
| 2024-04-15 | 5.70 | 5.54 | -0.20 | -3.48% | 5.46 | 5.75 | 135741 | 7578.78 | 1.17% |
| 2024-04-12 | 5.88 | 5.74 | -0.15 | -2.55% | 5.72 | 5.92 | 126523 | 7342.81 | 1.09% |
| 2024-04-11 | 5.92 | 5.89 | -0.06 | -1.01% | 5.87 | 5.98 | 82869 | 4913.29 | 0.71% |
| 2024-04-10 | 6.02 | 5.95 | -0.10 | -1.65% | 5.88 | 6.06 | 118416 | 7057.52 | 1.02% |
| 2024-04-09 | 5.86 | 6.05 | 0.15 | 2.54% | 5.86 | 6.06 | 97984 | 5867.24 | 0.84% |
| 2024-04-08 | 6.05 | 5.90 | -0.17 | -2.80% | 5.90 | 6.05 | 89316 | 5323.66 | 0.77% |
| 2024-04-03 | 6.05 | 6.07 | 0.05 | 0.83% | 6.00 | 6.14 | 100201 | 6076.02 | 0.86% |
| 2024-04-02 | 6.00 | 6.02 | 0.00 | 0.00% | 5.95 | 6.05 | 71808 | 4313.96 | 0.62% |
| 2024-04-01 | 5.96 | 6.02 | 0.08 | 1.35% | 5.94 | 6.03 | 79360 | 4760.07 | 0.68% |
| 2024-03-29 | 5.88 | 5.94 | 0.08 | 1.37% | 5.83 | 5.94 | 60860 | 3580.78 | 0.52% |
| 2024-03-28 | 5.73 | 5.86 | 0.10 | 1.74% | 5.72 | 5.94 | 81864 | 4781.76 | 0.70% |
| 2024-03-27 | 5.91 | 5.76 | -0.16 | -2.70% | 5.76 | 5.97 | 78264 | 4598.53 | 0.67% |
| 2024-03-26 | 5.90 | 5.92 | 0.01 | 0.17% | 5.83 | 5.94 | 83566 | 4920.78 | 0.72% |
| 2024-03-25 | 6.06 | 5.91 | -0.19 | -3.11% | 5.90 | 6.10 | 99820 | 5981.47 | 0.86% |
| 2024-03-22 | 6.24 | 6.10 | -0.14 | -2.24% | 6.06 | 6.24 | 108069 | 6627.05 | 0.93% |
| 2024-03-21 | 6.29 | 6.24 | -0.05 | -0.79% | 6.21 | 6.33 | 100083 | 6268.42 | 0.86% |
| 2024-03-20 | 6.22 | 6.29 | 0.04 | 0.64% | 6.20 | 6.31 | 97370 | 6096.18 | 0.84% |
| 2024-03-19 | 6.29 | 6.25 | -0.07 | -1.11% | 6.24 | 6.32 | 81542 | 5122.48 | 0.70% |
| 2024-03-18 | 6.24 | 6.32 | 0.09 | 1.44% | 6.21 | 6.33 | 104619 | 6558.49 | 0.90% |
| 2024-03-15 | 6.15 | 6.23 | 0.06 | 0.97% | 6.13 | 6.24 | 90630 | 5617.67 | 0.78% |
| 2024-03-14 | 6.22 | 6.17 | -0.05 | -0.80% | 6.13 | 6.33 | 81280 | 5055.97 | 0.70% |
| 2024-03-13 | 6.28 | 6.22 | -0.07 | -1.11% | 6.17 | 6.29 | 80092 | 4984.38 | 0.69% |
| 2024-03-12 | 6.16 | 6.29 | 0.14 | 2.28% | 6.16 | 6.29 | 93964 | 5851.63 | 0.81% |
| 2024-03-11 | 6.07 | 6.15 | 0.08 | 1.32% | 6.05 | 6.15 | 79958 | 4891.02 | 0.69% |
| 2024-03-08 | 6.07 | 6.07 | 0.00 | 0.00% | 5.98 | 6.11 | 66957 | 4053.26 | 0.57% |
| 2024-03-07 | 6.13 | 6.07 | -0.04 | -0.65% | 6.06 | 6.17 | 94611 | 5781.70 | 0.81% |
| 2024-03-06 | 6.09 | 6.11 | -0.01 | -0.16% | 6.04 | 6.20 | 79606 | 4866.92 | 0.68% |
| 2024-03-05 | 6.22 | 6.12 | -0.15 | -2.39% | 6.08 | 6.26 | 96598 | 5933.32 | 0.83% |
| 2024-03-04 | 6.31 | 6.27 | -0.08 | -1.26% | 6.21 | 6.35 | 75011 | 4695.90 | 0.64% |
| 2024-03-01 | 6.34 | 6.35 | 0.01 | 0.16% | 6.27 | 6.40 | 83763 | 5306.41 | 0.72% |
| 2024-02-29 | 6.10 | 6.34 | 0.21 | 3.43% | 6.08 | 6.35 | 96298 | 6015.16 | 0.83% |
| 2024-02-28 | 6.40 | 6.13 | -0.28 | -4.37% | 6.11 | 6.57 | 144490 | 9218.46 | 1.24% |
| 2024-02-27 | 6.26 | 6.41 | 0.14 | 2.23% | 6.21 | 6.41 | 95747 | 6071.92 | 0.82% |
| 2024-02-26 | 6.24 | 6.27 | 0.04 | 0.64% | 6.17 | 6.37 | 96303 | 6028.67 | 0.83% |
| 2024-02-23 | 6.12 | 6.23 | 0.09 | 1.47% | 6.10 | 6.24 | 82259 | 5071.37 | 0.71% |
| 2024-02-22 | 6.08 | 6.14 | 0.05 | 0.82% | 6.03 | 6.17 | 63394 | 3870.03 | 0.54% |
| 2024-02-21 | 6.03 | 6.09 | 0.06 | 1.00% | 5.95 | 6.22 | 110362 | 6742.90 | 0.95% |
| 2024-02-20 | 6.05 | 6.03 | -0.01 | -0.17% | 5.93 | 6.05 | 74049 | 4444.54 | 0.64% |
| 2024-02-19 | 6.11 | 6.04 | -0.04 | -0.66% | 5.94 | 6.19 | 127229 | 7703.79 | 1.09% |
| 2024-02-08 | 5.91 | 6.08 | 0.18 | 3.05% | 5.91 | 6.25 | 156519 | 9608.91 | 1.34% |
| 2024-02-07 | 5.60 | 5.90 | 0.31 | 5.55% | 5.60 | 5.92 | 163700 | 9511.00 | 1.41% |
| 2024-02-06 | 5.29 | 5.59 | 0.30 | 5.67% | 5.11 | 5.73 | 151788 | 8240.08 | 1.30% |
| 2024-02-05 | 5.69 | 5.29 | -0.46 | -8.00% | 5.19 | 5.71 | 158045 | 8546.77 | 1.36% |
| 2024-02-02 | 5.99 | 5.75 | -0.26 | -4.33% | 5.51 | 6.09 | 106229 | 6166.27 | 0.91% |
| 2024-02-01 | 6.01 | 6.01 | -0.05 | -0.83% | 5.88 | 6.13 | 80717 | 4853.97 | 0.69% |