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 | 8.48 | 8.48 | 0.77 | 9.99% | 8.48 | 8.48 | 49485 | 4196.34 | 1.04% |
| 2024-05-08 | 7.71 | 7.71 | 0.70 | 9.99% | 7.71 | 7.71 | 70682 | 5449.61 | 1.48% |
| 2024-05-07 | 6.36 | 7.01 | 0.64 | 10.05% | 6.32 | 7.01 | 118605 | 7795.03 | 2.49% |
| 2024-05-06 | 6.27 | 6.37 | 0.19 | 3.07% | 6.18 | 6.38 | 68467 | 4312.44 | 1.44% |
| 2024-04-30 | 6.10 | 6.18 | 0.07 | 1.15% | 6.06 | 6.21 | 64842 | 3985.60 | 1.36% |
| 2024-04-29 | 5.88 | 6.11 | 0.17 | 2.86% | 5.88 | 6.15 | 85011 | 5165.35 | 1.78% |
| 2024-04-26 | 5.81 | 5.94 | 0.19 | 3.30% | 5.79 | 6.11 | 109057 | 6485.71 | 2.29% |
| 2024-04-25 | 5.76 | 5.75 | 0.04 | 0.70% | 5.70 | 5.82 | 62792 | 3621.45 | 1.17% |
| 2024-04-24 | 5.68 | 5.71 | 0.03 | 0.53% | 5.63 | 5.74 | 66995 | 3805.88 | 1.25% |
| 2024-04-23 | 5.63 | 5.68 | 0.12 | 2.16% | 5.56 | 5.73 | 68447 | 3877.02 | 1.27% |
| 2024-04-22 | 5.54 | 5.56 | 0.08 | 1.46% | 5.35 | 5.65 | 67049 | 3716.73 | 1.25% |
| 2024-04-19 | 5.56 | 5.48 | -0.11 | -1.97% | 5.43 | 5.56 | 54194 | 2970.17 | 1.01% |
| 2024-04-18 | 5.66 | 5.59 | -0.07 | -1.24% | 5.55 | 5.70 | 48893 | 2748.43 | 0.91% |
| 2024-04-17 | 5.40 | 5.66 | 0.31 | 5.79% | 5.40 | 5.69 | 65697 | 3681.85 | 1.22% |
| 2024-04-16 | 5.79 | 5.35 | -0.53 | -9.01% | 5.34 | 5.84 | 96600 | 5277.45 | 1.80% |
| 2024-04-15 | 6.10 | 5.88 | -0.32 | -5.16% | 5.81 | 6.22 | 64968 | 3874.68 | 1.21% |
| 2024-04-12 | 6.34 | 6.20 | -0.12 | -1.90% | 6.18 | 6.37 | 35197 | 2195.65 | 0.66% |
| 2024-04-11 | 6.30 | 6.32 | -0.02 | -0.32% | 6.24 | 6.42 | 32263 | 2050.31 | 0.60% |
| 2024-04-10 | 6.48 | 6.34 | -0.14 | -2.16% | 6.29 | 6.51 | 44154 | 2810.08 | 0.82% |
| 2024-04-09 | 6.26 | 6.48 | 0.20 | 3.18% | 6.26 | 6.50 | 48040 | 3073.96 | 0.89% |
| 2024-04-08 | 6.63 | 6.28 | -0.35 | -5.28% | 6.28 | 6.63 | 65698 | 4206.25 | 1.22% |
| 2024-04-03 | 6.57 | 6.63 | 0.08 | 1.22% | 6.45 | 6.68 | 58348 | 3838.17 | 1.09% |
| 2024-04-02 | 6.57 | 6.55 | -0.05 | -0.76% | 6.50 | 6.60 | 44789 | 2928.48 | 0.83% |
| 2024-04-01 | 6.30 | 6.60 | 0.32 | 5.10% | 6.30 | 6.61 | 75033 | 4856.65 | 1.40% |
| 2024-03-29 | 6.33 | 6.28 | -0.07 | -1.10% | 6.23 | 6.39 | 62360 | 3919.36 | 1.16% |
| 2024-03-28 | 6.32 | 6.35 | 0.00 | 0.00% | 6.28 | 6.44 | 74346 | 4722.54 | 1.38% |
| 2024-03-27 | 6.50 | 6.35 | -0.15 | -2.31% | 6.35 | 6.58 | 57555 | 3732.07 | 1.07% |
| 2024-03-26 | 6.46 | 6.50 | 0.04 | 0.62% | 6.35 | 6.51 | 44881 | 2891.45 | 0.84% |
| 2024-03-25 | 6.67 | 6.46 | -0.21 | -3.15% | 6.46 | 6.71 | 59064 | 3874.25 | 1.10% |
| 2024-03-22 | 6.83 | 6.67 | -0.16 | -2.34% | 6.56 | 6.84 | 78047 | 5202.65 | 1.45% |
| 2024-03-21 | 6.76 | 6.83 | 0.08 | 1.19% | 6.69 | 6.88 | 65358 | 4439.17 | 1.22% |
| 2024-03-20 | 6.62 | 6.75 | 0.14 | 2.12% | 6.59 | 6.75 | 56278 | 3759.41 | 1.05% |
| 2024-03-19 | 6.66 | 6.61 | 0.01 | 0.15% | 6.60 | 6.70 | 56011 | 3719.03 | 1.04% |
| 2024-03-18 | 6.50 | 6.60 | 0.09 | 1.38% | 6.48 | 6.60 | 52817 | 3464.75 | 0.98% |
| 2024-03-15 | 6.47 | 6.51 | 0.04 | 0.62% | 6.42 | 6.52 | 53396 | 3460.29 | 0.99% |
| 2024-03-14 | 6.43 | 6.47 | 0.05 | 0.78% | 6.37 | 6.59 | 72624 | 4706.49 | 1.35% |
| 2024-03-13 | 6.44 | 6.42 | -0.02 | -0.31% | 6.30 | 6.46 | 67593 | 4320.03 | 1.26% |
| 2024-03-12 | 6.30 | 6.44 | 0.14 | 2.22% | 6.30 | 6.45 | 69531 | 4449.68 | 1.29% |
| 2024-03-11 | 6.12 | 6.30 | 0.19 | 3.11% | 6.11 | 6.30 | 62918 | 3915.40 | 1.17% |
| 2024-03-08 | 6.07 | 6.11 | 0.06 | 0.99% | 6.02 | 6.13 | 41724 | 2536.07 | 0.78% |
| 2024-03-07 | 6.13 | 6.05 | -0.08 | -1.31% | 6.04 | 6.18 | 57189 | 3495.07 | 1.06% |
| 2024-03-06 | 6.12 | 6.13 | -0.02 | -0.33% | 6.06 | 6.21 | 48647 | 2985.89 | 0.91% |
| 2024-03-05 | 6.30 | 6.15 | -0.19 | -3.00% | 6.14 | 6.32 | 63091 | 3914.86 | 1.17% |
| 2024-03-04 | 6.32 | 6.34 | 0.02 | 0.32% | 6.24 | 6.42 | 59577 | 3758.23 | 1.11% |
| 2024-03-01 | 6.31 | 6.32 | 0.11 | 1.77% | 6.19 | 6.41 | 65157 | 4094.41 | 1.21% |
| 2024-02-29 | 6.00 | 6.21 | 0.18 | 2.99% | 5.85 | 6.21 | 76939 | 4698.66 | 1.43% |
| 2024-02-28 | 6.47 | 6.03 | -0.42 | -6.51% | 6.03 | 6.66 | 141099 | 9016.37 | 2.63% |
| 2024-02-27 | 6.33 | 6.45 | 0.15 | 2.38% | 6.25 | 6.45 | 54377 | 3464.07 | 1.01% |
| 2024-02-26 | 6.15 | 6.30 | 0.16 | 2.61% | 6.15 | 6.47 | 85032 | 5350.76 | 1.58% |
| 2024-02-23 | 6.03 | 6.14 | 0.14 | 2.33% | 5.94 | 6.14 | 56401 | 3415.59 | 1.05% |
| 2024-02-22 | 5.90 | 6.00 | 0.10 | 1.69% | 5.85 | 6.01 | 58025 | 3453.52 | 1.08% |
| 2024-02-21 | 5.78 | 5.90 | 0.05 | 0.85% | 5.73 | 6.05 | 90262 | 5358.20 | 1.68% |
| 2024-02-20 | 5.69 | 5.85 | 0.17 | 2.99% | 5.58 | 6.12 | 90882 | 5300.39 | 1.69% |
| 2024-02-19 | 5.55 | 5.68 | 0.17 | 3.09% | 5.53 | 5.81 | 109705 | 6232.00 | 2.04% |
| 2024-02-08 | 5.00 | 5.51 | 0.47 | 9.33% | 4.91 | 5.54 | 143986 | 7543.35 | 2.68% |
| 2024-02-07 | 5.24 | 5.04 | -0.19 | -3.63% | 4.90 | 5.27 | 159036 | 8054.77 | 2.96% |
| 2024-02-06 | 5.00 | 5.23 | 0.01 | 0.19% | 4.70 | 5.39 | 174677 | 8701.90 | 3.25% |
| 2024-02-05 | 5.65 | 5.22 | -0.58 | -10.00% | 5.22 | 5.72 | 118022 | 6279.95 | 2.20% |
| 2024-02-02 | 6.15 | 5.80 | -0.34 | -5.54% | 5.55 | 6.23 | 90883 | 5364.35 | 1.69% |
| 2024-02-01 | 6.13 | 6.14 | -0.02 | -0.32% | 6.08 | 6.31 | 84160 | 5211.59 | 1.57% |
| 2024-01-31 | 6.46 | 6.16 | -0.37 | -5.67% | 6.13 | 6.59 | 85134 | 5362.57 | 1.58% |