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 | 6.61 | 6.70 | 0.03 | 0.45% | 6.52 | 6.85 | 525724 | 35022.02 | 3.35% |
| 2024-05-08 | 6.60 | 6.67 | 0.07 | 1.06% | 6.42 | 6.72 | 471378 | 30991.54 | 3.01% |
| 2024-05-07 | 6.70 | 6.60 | -0.16 | -2.37% | 6.53 | 6.76 | 631230 | 41885.53 | 4.03% |
| 2024-05-06 | 6.60 | 6.76 | 0.28 | 4.32% | 6.54 | 6.89 | 752668 | 50447.32 | 4.80% |
| 2024-04-30 | 6.15 | 6.48 | 0.32 | 5.19% | 6.11 | 6.77 | 850262 | 54297.70 | 5.42% |
| 2024-04-29 | 6.22 | 6.16 | -0.06 | -0.96% | 6.05 | 6.24 | 591892 | 36190.82 | 3.77% |
| 2024-04-26 | 6.14 | 6.22 | 0.25 | 4.19% | 6.04 | 6.48 | 945914 | 58662.69 | 6.03% |
| 2024-04-25 | 6.05 | 5.97 | -0.14 | -2.29% | 5.93 | 6.09 | 443088 | 26520.53 | 2.83% |
| 2024-04-24 | 5.80 | 6.11 | 0.32 | 5.53% | 5.80 | 6.13 | 674256 | 40700.70 | 4.30% |
| 2024-04-23 | 5.87 | 5.79 | -0.16 | -2.69% | 5.72 | 6.05 | 616811 | 36061.90 | 3.93% |
| 2024-04-22 | 6.02 | 5.95 | -0.15 | -2.46% | 5.95 | 6.23 | 732194 | 44605.40 | 4.67% |
| 2024-04-19 | 6.02 | 6.10 | 0.08 | 1.33% | 5.86 | 6.42 | 1176607 | 71926.84 | 7.50% |
| 2024-04-18 | 6.14 | 6.02 | 0.06 | 1.01% | 5.97 | 6.56 | 1475878 | 91283.01 | 9.41% |
| 2024-04-17 | 5.47 | 5.96 | 0.54 | 9.96% | 5.47 | 5.96 | 883490 | 50729.81 | 5.63% |
| 2024-04-16 | 5.55 | 5.42 | -0.17 | -3.04% | 5.40 | 5.74 | 707263 | 39330.95 | 4.51% |
| 2024-04-15 | 5.68 | 5.59 | -0.16 | -2.78% | 5.53 | 5.79 | 988975 | 55917.98 | 6.31% |
| 2024-04-12 | 5.24 | 5.75 | 0.52 | 9.94% | 5.22 | 5.75 | 827682 | 46289.43 | 5.28% |
| 2024-04-11 | 5.11 | 5.23 | 0.09 | 1.75% | 5.08 | 5.32 | 309249 | 16198.49 | 1.97% |
| 2024-04-10 | 5.25 | 5.14 | -0.13 | -2.47% | 5.06 | 5.29 | 324341 | 16688.99 | 2.07% |
| 2024-04-09 | 5.36 | 5.27 | -0.16 | -2.95% | 5.21 | 5.47 | 481654 | 25462.28 | 3.07% |
| 2024-04-08 | 5.37 | 5.43 | 0.01 | 0.18% | 5.37 | 5.56 | 476646 | 25992.67 | 3.04% |
| 2024-04-03 | 5.29 | 5.42 | 0.12 | 2.26% | 5.25 | 5.53 | 470825 | 25412.34 | 3.00% |
| 2024-04-02 | 5.43 | 5.30 | -0.14 | -2.57% | 5.25 | 5.44 | 393451 | 20931.22 | 2.51% |
| 2024-04-01 | 5.26 | 5.44 | 0.19 | 3.62% | 5.20 | 5.45 | 516749 | 27572.46 | 3.30% |
| 2024-03-29 | 5.02 | 5.25 | 0.19 | 3.75% | 5.01 | 5.26 | 499199 | 25776.48 | 3.18% |
| 2024-03-28 | 4.88 | 5.06 | 0.08 | 1.61% | 4.81 | 5.11 | 414612 | 20837.72 | 2.64% |
| 2024-03-27 | 5.00 | 4.98 | -0.04 | -0.80% | 4.96 | 5.05 | 320887 | 16059.58 | 2.05% |
| 2024-03-26 | 4.81 | 5.02 | 0.18 | 3.72% | 4.76 | 5.04 | 469565 | 23170.27 | 2.99% |
| 2024-03-25 | 4.93 | 4.84 | -0.13 | -2.62% | 4.81 | 5.05 | 381586 | 18817.49 | 2.43% |
| 2024-03-22 | 4.93 | 4.97 | 0.02 | 0.40% | 4.86 | 5.04 | 402833 | 19854.49 | 2.57% |
| 2024-03-21 | 5.05 | 4.95 | -0.03 | -0.60% | 4.93 | 5.07 | 292599 | 14586.69 | 1.87% |
| 2024-03-20 | 4.99 | 4.98 | -0.03 | -0.60% | 4.89 | 5.01 | 366570 | 18147.63 | 2.34% |
| 2024-03-19 | 5.05 | 5.01 | -0.08 | -1.57% | 4.97 | 5.08 | 501671 | 25205.69 | 3.20% |
| 2024-03-18 | 5.30 | 5.09 | -0.20 | -3.78% | 5.01 | 5.40 | 846093 | 43408.42 | 5.40% |
| 2024-03-15 | 5.26 | 5.29 | 0.05 | 0.95% | 5.14 | 5.34 | 334346 | 17511.04 | 2.13% |
| 2024-03-14 | 5.21 | 5.24 | 0.00 | 0.00% | 5.17 | 5.24 | 294782 | 15340.73 | 1.88% |
| 2024-03-13 | 5.24 | 5.24 | 0.01 | 0.19% | 5.15 | 5.28 | 401036 | 20920.81 | 2.56% |
| 2024-03-12 | 5.42 | 5.23 | -0.21 | -3.86% | 5.21 | 5.44 | 585720 | 30992.44 | 3.73% |
| 2024-03-11 | 5.47 | 5.44 | -0.06 | -1.09% | 5.36 | 5.57 | 538936 | 29382.64 | 3.44% |
| 2024-03-08 | 5.05 | 5.50 | 0.41 | 8.06% | 5.04 | 5.59 | 917668 | 49419.20 | 5.85% |
| 2024-03-07 | 5.13 | 5.09 | -0.05 | -0.97% | 5.01 | 5.16 | 342964 | 17459.56 | 2.19% |
| 2024-03-06 | 5.02 | 5.14 | 0.10 | 1.98% | 5.00 | 5.17 | 368728 | 18795.57 | 2.35% |
| 2024-03-05 | 5.14 | 5.04 | -0.15 | -2.89% | 5.00 | 5.15 | 339566 | 17173.98 | 2.17% |
| 2024-03-04 | 5.08 | 5.19 | 0.12 | 2.37% | 5.02 | 5.27 | 562475 | 28857.02 | 3.59% |
| 2024-03-01 | 5.10 | 5.07 | -0.03 | -0.59% | 5.01 | 5.17 | 321468 | 16289.24 | 2.05% |
| 2024-02-29 | 4.80 | 5.10 | 0.19 | 3.87% | 4.80 | 5.11 | 479353 | 23995.33 | 3.06% |
| 2024-02-28 | 5.33 | 4.91 | -0.35 | -6.65% | 4.85 | 5.34 | 725366 | 36888.38 | 4.63% |
| 2024-02-27 | 5.08 | 5.26 | 0.12 | 2.33% | 5.05 | 5.30 | 571536 | 29719.57 | 3.64% |
| 2024-02-26 | 5.16 | 5.14 | -0.01 | -0.19% | 5.08 | 5.44 | 603699 | 31398.64 | 3.85% |
| 2024-02-23 | 5.06 | 5.15 | 0.08 | 1.58% | 4.95 | 5.19 | 562554 | 28507.22 | 3.59% |
| 2024-02-22 | 5.02 | 5.07 | -0.05 | -0.98% | 5.02 | 5.22 | 555475 | 28217.89 | 3.54% |
| 2024-02-21 | 4.94 | 5.12 | 0.12 | 2.40% | 4.94 | 5.32 | 922726 | 47471.67 | 5.88% |
| 2024-02-20 | 5.25 | 5.00 | -0.07 | -1.38% | 4.91 | 5.44 | 973351 | 49432.40 | 6.21% |
| 2024-02-19 | 4.74 | 5.07 | 0.46 | 9.98% | 4.68 | 5.07 | 850258 | 42713.96 | 5.42% |
| 2024-02-08 | 4.25 | 4.61 | 0.36 | 8.47% | 4.06 | 4.63 | 626828 | 27364.49 | 4.00% |
| 2024-02-07 | 4.28 | 4.25 | -0.04 | -0.93% | 4.18 | 4.40 | 440231 | 18882.13 | 2.81% |
| 2024-02-06 | 3.90 | 4.29 | 0.26 | 6.45% | 3.80 | 4.40 | 478805 | 19654.58 | 3.05% |
| 2024-02-05 | 4.25 | 4.03 | -0.24 | -5.62% | 3.96 | 4.26 | 499369 | 20465.96 | 3.18% |
| 2024-02-02 | 4.21 | 4.27 | 0.02 | 0.47% | 4.13 | 4.57 | 575308 | 24977.70 | 3.67% |
| 2024-02-01 | 4.29 | 4.25 | -0.03 | -0.70% | 4.18 | 4.34 | 345493 | 14688.90 | 2.20% |
| 2024-01-31 | 4.34 | 4.28 | -0.12 | -2.73% | 4.22 | 4.41 | 349212 | 15044.65 | 2.23% |