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 | 5.33 | 5.40 | 0.06 | 1.12% | 5.32 | 5.45 | 72793 | 3926.29 | 1.12% |
| 2024-05-13 | 5.50 | 5.34 | -0.17 | -3.09% | 5.30 | 5.51 | 97933 | 5256.28 | 1.50% |
| 2024-05-10 | 5.60 | 5.51 | -0.10 | -1.78% | 5.48 | 5.62 | 98770 | 5463.69 | 1.51% |
| 2024-05-09 | 5.46 | 5.61 | 0.13 | 2.37% | 5.46 | 5.64 | 114835 | 6403.25 | 1.76% |
| 2024-05-08 | 5.64 | 5.48 | -0.17 | -3.01% | 5.47 | 5.65 | 128943 | 7121.36 | 1.98% |
| 2024-05-07 | 5.76 | 5.65 | -0.09 | -1.57% | 5.61 | 5.80 | 173439 | 9820.38 | 2.66% |
| 2024-05-06 | 5.78 | 5.74 | 0.04 | 0.70% | 5.73 | 6.19 | 196721 | 11490.98 | 3.02% |
| 2024-04-30 | 6.23 | 5.70 | -0.50 | -8.06% | 5.62 | 6.23 | 205217 | 11946.76 | 3.15% |
| 2024-04-29 | 6.09 | 6.20 | 0.16 | 2.65% | 6.05 | 6.25 | 71938 | 4455.26 | 1.10% |
| 2024-04-26 | 5.97 | 6.04 | 0.06 | 1.00% | 5.84 | 6.10 | 74954 | 4503.42 | 1.15% |
| 2024-04-25 | 5.94 | 5.98 | 0.01 | 0.17% | 5.89 | 6.05 | 59423 | 3560.64 | 0.91% |
| 2024-04-24 | 5.73 | 5.97 | 0.24 | 4.19% | 5.73 | 5.97 | 77760 | 4583.37 | 1.19% |
| 2024-04-23 | 5.68 | 5.73 | 0.06 | 1.06% | 5.68 | 5.77 | 56247 | 3218.33 | 0.86% |
| 2024-04-22 | 5.59 | 5.67 | -0.01 | -0.18% | 5.47 | 5.76 | 69250 | 3908.77 | 1.06% |
| 2024-04-19 | 5.76 | 5.68 | -0.16 | -2.74% | 5.65 | 5.83 | 73086 | 4170.12 | 1.12% |
| 2024-04-18 | 5.70 | 5.84 | 0.14 | 2.46% | 5.62 | 5.94 | 116795 | 6760.24 | 1.79% |
| 2024-04-17 | 5.38 | 5.70 | 0.35 | 6.54% | 5.38 | 5.74 | 156052 | 8781.34 | 2.39% |
| 2024-04-16 | 5.90 | 5.35 | -0.59 | -9.93% | 5.35 | 5.91 | 118617 | 6511.74 | 1.82% |
| 2024-04-15 | 6.25 | 5.94 | -0.36 | -5.71% | 5.82 | 6.32 | 127327 | 7659.03 | 1.95% |
| 2024-04-12 | 6.35 | 6.30 | -0.07 | -1.10% | 6.30 | 6.45 | 67730 | 4315.52 | 1.04% |
| 2024-04-11 | 6.29 | 6.37 | 0.05 | 0.79% | 6.22 | 6.47 | 85420 | 5460.79 | 1.31% |
| 2024-04-10 | 6.54 | 6.32 | -0.18 | -2.77% | 6.24 | 6.57 | 99767 | 6352.13 | 1.53% |
| 2024-04-09 | 6.38 | 6.50 | 0.05 | 0.78% | 6.31 | 6.52 | 116481 | 7488.88 | 1.79% |
| 2024-04-08 | 6.30 | 6.45 | 0.05 | 0.78% | 6.15 | 6.46 | 172062 | 10852.46 | 2.64% |
| 2024-04-03 | 6.81 | 6.40 | -0.50 | -7.25% | 6.40 | 6.82 | 214848 | 14037.51 | 3.29% |
| 2024-04-02 | 7.20 | 6.90 | -0.43 | -5.87% | 6.74 | 7.32 | 260353 | 18092.05 | 3.99% |
| 2024-04-01 | 7.33 | 7.33 | -0.81 | -9.95% | 7.33 | 7.33 | 25355 | 1858.52 | 0.39% |
| 2024-03-29 | 7.96 | 8.14 | 0.18 | 2.26% | 7.91 | 8.16 | 18633 | 1496.88 | 0.29% |
| 2024-03-28 | 7.60 | 7.96 | 0.32 | 4.19% | 7.60 | 8.07 | 24979 | 1971.45 | 0.38% |
| 2024-03-27 | 7.88 | 7.64 | -0.36 | -4.50% | 7.64 | 8.00 | 25998 | 2027.30 | 0.40% |
| 2024-03-26 | 8.06 | 8.00 | -0.04 | -0.50% | 7.88 | 8.15 | 23281 | 1864.06 | 0.36% |
| 2024-03-25 | 8.19 | 8.04 | -0.15 | -1.83% | 8.04 | 8.32 | 34922 | 2866.89 | 0.54% |
| 2024-03-22 | 8.27 | 8.19 | -0.17 | -2.03% | 8.10 | 8.37 | 34043 | 2791.12 | 0.52% |
| 2024-03-21 | 8.40 | 8.36 | -0.01 | -0.12% | 8.23 | 8.44 | 20478 | 1709.68 | 0.31% |
| 2024-03-20 | 8.27 | 8.37 | 0.07 | 0.84% | 8.26 | 8.39 | 19183 | 1597.66 | 0.29% |
| 2024-03-19 | 8.21 | 8.30 | 0.08 | 0.97% | 8.16 | 8.39 | 29664 | 2458.37 | 0.45% |
| 2024-03-18 | 8.10 | 8.22 | 0.12 | 1.48% | 8.10 | 8.24 | 32623 | 2669.90 | 0.50% |
| 2024-03-15 | 8.06 | 8.10 | 0.00 | 0.00% | 7.96 | 8.12 | 27117 | 2182.52 | 0.42% |
| 2024-03-14 | 8.23 | 8.10 | -0.13 | -1.58% | 7.95 | 8.28 | 19520 | 1575.96 | 0.30% |
| 2024-03-13 | 8.14 | 8.23 | 0.09 | 1.11% | 8.09 | 8.30 | 29773 | 2439.25 | 0.46% |
| 2024-03-12 | 8.09 | 8.14 | 0.05 | 0.62% | 7.99 | 8.15 | 26458 | 2135.12 | 0.41% |
| 2024-03-11 | 7.92 | 8.09 | 0.17 | 2.15% | 7.83 | 8.09 | 24009 | 1912.76 | 0.37% |
| 2024-03-08 | 7.80 | 7.92 | 0.12 | 1.54% | 7.76 | 7.92 | 21168 | 1661.59 | 0.32% |
| 2024-03-07 | 7.95 | 7.80 | -0.15 | -1.89% | 7.80 | 8.12 | 24990 | 1984.01 | 0.38% |
| 2024-03-06 | 7.86 | 7.95 | 0.04 | 0.51% | 7.77 | 7.99 | 27561 | 2174.09 | 0.42% |
| 2024-03-05 | 8.06 | 7.91 | -0.16 | -1.98% | 7.88 | 8.13 | 23247 | 1856.47 | 0.36% |
| 2024-03-04 | 8.14 | 8.07 | 0.00 | 0.00% | 7.88 | 8.20 | 32224 | 2591.60 | 0.49% |
| 2024-03-01 | 7.94 | 8.07 | 0.22 | 2.80% | 7.80 | 8.09 | 34032 | 2719.93 | 0.52% |
| 2024-02-29 | 7.48 | 7.85 | 0.36 | 4.81% | 7.40 | 7.85 | 36725 | 2832.77 | 0.56% |
| 2024-02-28 | 8.05 | 7.49 | -0.58 | -7.19% | 7.48 | 8.17 | 51610 | 4057.24 | 0.79% |
| 2024-02-27 | 7.90 | 8.07 | 0.09 | 1.13% | 7.85 | 8.08 | 36730 | 2930.59 | 0.56% |
| 2024-02-26 | 7.88 | 7.98 | 0.18 | 2.31% | 7.76 | 8.07 | 37056 | 2945.31 | 0.57% |
| 2024-02-23 | 7.50 | 7.80 | 0.35 | 4.70% | 7.50 | 7.80 | 33326 | 2548.23 | 0.51% |
| 2024-02-22 | 7.33 | 7.45 | 0.13 | 1.78% | 7.30 | 7.53 | 20312 | 1505.01 | 0.31% |
| 2024-02-21 | 7.13 | 7.32 | 0.11 | 1.53% | 7.08 | 7.55 | 35787 | 2636.82 | 0.55% |
| 2024-02-20 | 7.04 | 7.21 | 0.16 | 2.27% | 6.90 | 7.24 | 34682 | 2466.21 | 0.53% |
| 2024-02-19 | 6.89 | 7.05 | 0.36 | 5.38% | 6.80 | 7.18 | 53589 | 3748.49 | 0.82% |
| 2024-02-08 | 6.12 | 6.69 | 0.61 | 10.03% | 5.87 | 6.69 | 63436 | 3953.61 | 0.97% |
| 2024-02-07 | 6.30 | 6.08 | -0.15 | -2.41% | 6.00 | 6.33 | 66550 | 4106.42 | 1.02% |
| 2024-02-06 | 5.96 | 6.23 | 0.10 | 1.63% | 5.75 | 6.38 | 53662 | 3233.24 | 0.82% |
| 2024-02-05 | 6.63 | 6.13 | -0.65 | -9.59% | 6.10 | 6.80 | 48209 | 3027.75 | 0.74% |