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 | 6.30 | 6.36 | 0.10 | 1.60% | 6.30 | 6.44 | 166449 | 10637.64 | 3.00% |
| 2024-05-08 | 6.33 | 6.26 | -0.13 | -2.03% | 6.24 | 6.36 | 160897 | 10113.89 | 2.90% |
| 2024-05-07 | 6.42 | 6.39 | -0.02 | -0.31% | 6.29 | 6.47 | 160704 | 10230.37 | 2.90% |
| 2024-05-06 | 6.25 | 6.41 | 0.23 | 3.72% | 6.25 | 6.50 | 220601 | 14059.44 | 3.98% |
| 2024-04-30 | 6.28 | 6.18 | -0.10 | -1.59% | 6.09 | 6.36 | 222177 | 13740.45 | 4.00% |
| 2024-04-29 | 6.07 | 6.28 | 0.26 | 4.32% | 6.02 | 6.28 | 269522 | 16671.18 | 4.86% |
| 2024-04-26 | 5.83 | 6.02 | 0.15 | 2.56% | 5.81 | 6.11 | 314328 | 18785.97 | 5.66% |
| 2024-04-25 | 5.61 | 5.87 | 0.21 | 3.71% | 5.59 | 6.00 | 337127 | 19757.85 | 6.08% |
| 2024-04-24 | 5.63 | 5.66 | 0.06 | 1.07% | 5.49 | 5.68 | 207393 | 11653.84 | 3.74% |
| 2024-04-23 | 5.43 | 5.60 | 0.22 | 4.09% | 5.43 | 5.64 | 234593 | 13009.24 | 4.23% |
| 2024-04-22 | 5.58 | 5.38 | -0.27 | -4.78% | 5.34 | 5.59 | 234825 | 12722.13 | 4.23% |
| 2024-04-19 | 5.80 | 5.65 | -0.18 | -3.09% | 5.58 | 5.83 | 280174 | 15888.35 | 5.05% |
| 2024-04-18 | 5.88 | 5.83 | 0.01 | 0.17% | 5.61 | 6.00 | 361555 | 21118.69 | 6.52% |
| 2024-04-17 | 5.45 | 5.82 | 0.37 | 6.79% | 5.44 | 5.85 | 375099 | 21547.09 | 6.76% |
| 2024-04-16 | 6.00 | 5.45 | -0.61 | -10.07% | 5.45 | 6.16 | 403657 | 22633.80 | 7.27% |
| 2024-04-15 | 6.41 | 6.06 | -0.45 | -6.91% | 5.92 | 6.55 | 455491 | 28038.44 | 8.21% |
| 2024-04-12 | 6.92 | 6.51 | -0.31 | -4.55% | 6.47 | 6.92 | 456154 | 30290.15 | 8.22% |
| 2024-04-11 | 7.09 | 6.82 | -0.28 | -3.94% | 6.80 | 7.27 | 523181 | 36357.97 | 9.43% |
| 2024-04-10 | 7.70 | 7.10 | -0.72 | -9.21% | 7.04 | 7.73 | 703324 | 51003.62 | 12.68% |
| 2024-04-09 | 7.17 | 7.82 | 0.35 | 4.69% | 7.17 | 7.95 | 725749 | 55798.74 | 13.08% |
| 2024-04-08 | 7.85 | 7.47 | -0.83 | -10.00% | 7.47 | 8.24 | 771153 | 59943.49 | 13.90% |
| 2024-04-03 | 8.87 | 8.30 | -0.85 | -9.29% | 8.24 | 9.14 | 1324523 | 113605.27 | 23.87% |
| 2024-04-02 | 8.27 | 9.15 | 0.83 | 9.98% | 7.91 | 9.15 | 1586588 | 137488.39 | 28.59% |
| 2024-04-01 | 7.83 | 8.32 | 0.62 | 8.05% | 7.83 | 8.47 | 1186518 | 98001.55 | 21.38% |
| 2024-03-29 | 7.66 | 7.70 | -0.81 | -9.52% | 7.66 | 8.33 | 1226727 | 96077.25 | 22.11% |
| 2024-03-28 | 8.49 | 8.51 | 0.13 | 1.55% | 8.21 | 9.22 | 1577413 | 138651.58 | 28.43% |
| 2024-03-27 | 8.38 | 8.38 | 0.76 | 9.97% | 8.38 | 8.38 | 94942 | 7956.12 | 1.71% |
| 2024-03-26 | 7.20 | 7.62 | 0.69 | 9.96% | 7.13 | 7.62 | 205465 | 15293.39 | 3.70% |
| 2024-03-25 | 6.28 | 6.93 | 0.63 | 10.00% | 6.16 | 6.93 | 367537 | 24629.53 | 6.62% |
| 2024-03-22 | 6.43 | 6.30 | -0.15 | -2.33% | 6.25 | 6.48 | 124603 | 7886.20 | 2.25% |
| 2024-03-21 | 6.50 | 6.45 | -0.06 | -0.92% | 6.35 | 6.57 | 131379 | 8476.77 | 2.37% |
| 2024-03-20 | 6.41 | 6.51 | 0.10 | 1.56% | 6.40 | 6.54 | 102127 | 6625.70 | 1.84% |
| 2024-03-19 | 6.35 | 6.41 | 0.03 | 0.47% | 6.35 | 6.48 | 97027 | 6227.90 | 1.75% |
| 2024-03-18 | 6.29 | 6.38 | 0.10 | 1.59% | 6.25 | 6.38 | 108327 | 6846.06 | 1.95% |
| 2024-03-15 | 6.22 | 6.28 | 0.05 | 0.80% | 6.14 | 6.28 | 75916 | 4718.34 | 1.37% |
| 2024-03-14 | 6.32 | 6.23 | -0.14 | -2.20% | 6.14 | 6.41 | 125453 | 7862.13 | 2.26% |
| 2024-03-13 | 6.26 | 6.37 | 0.11 | 1.76% | 6.23 | 6.55 | 152563 | 9715.79 | 2.75% |
| 2024-03-12 | 6.19 | 6.26 | 0.09 | 1.46% | 6.08 | 6.28 | 120198 | 7435.36 | 2.17% |
| 2024-03-11 | 6.01 | 6.17 | 0.13 | 2.15% | 5.96 | 6.20 | 123852 | 7585.35 | 2.23% |
| 2024-03-08 | 5.95 | 6.04 | 0.06 | 1.00% | 5.92 | 6.09 | 80685 | 4847.47 | 1.45% |
| 2024-03-07 | 6.08 | 5.98 | -0.11 | -1.81% | 5.97 | 6.16 | 122182 | 7403.22 | 2.20% |
| 2024-03-06 | 6.01 | 6.09 | 0.01 | 0.16% | 5.88 | 6.19 | 158385 | 9536.70 | 2.85% |
| 2024-03-05 | 6.05 | 6.08 | 0.00 | 0.00% | 5.95 | 6.25 | 154972 | 9439.44 | 2.79% |
| 2024-03-04 | 6.14 | 6.08 | -0.05 | -0.82% | 5.96 | 6.26 | 117904 | 7149.40 | 2.12% |
| 2024-03-01 | 5.92 | 6.13 | 0.24 | 4.07% | 5.92 | 6.29 | 166082 | 10096.88 | 2.99% |
| 2024-02-29 | 5.61 | 5.89 | 0.25 | 4.43% | 5.54 | 5.93 | 149056 | 8650.70 | 2.69% |
| 2024-02-28 | 6.18 | 5.64 | -0.53 | -8.59% | 5.62 | 6.34 | 245531 | 14735.08 | 4.42% |
| 2024-02-27 | 5.96 | 6.17 | 0.22 | 3.70% | 5.86 | 6.17 | 134229 | 8129.77 | 2.42% |
| 2024-02-26 | 5.77 | 5.95 | 0.18 | 3.12% | 5.75 | 6.08 | 167855 | 9911.21 | 3.03% |
| 2024-02-23 | 5.61 | 5.77 | 0.16 | 2.85% | 5.55 | 5.80 | 184307 | 10442.41 | 3.32% |
| 2024-02-22 | 5.41 | 5.61 | 0.14 | 2.56% | 5.41 | 5.63 | 127887 | 7072.29 | 2.30% |
| 2024-02-21 | 5.46 | 5.47 | 0.02 | 0.37% | 5.40 | 5.70 | 196411 | 10932.30 | 3.54% |
| 2024-02-20 | 5.15 | 5.45 | 0.33 | 6.45% | 5.01 | 5.55 | 200334 | 10608.70 | 3.61% |
| 2024-02-19 | 5.08 | 5.12 | 0.30 | 6.22% | 4.97 | 5.25 | 183869 | 9372.40 | 3.31% |
| 2024-02-08 | 4.38 | 4.82 | 0.44 | 10.05% | 4.33 | 4.82 | 186383 | 8610.46 | 3.36% |
| 2024-02-07 | 4.54 | 4.38 | -0.14 | -3.10% | 4.20 | 4.72 | 262018 | 11722.34 | 4.72% |
| 2024-02-06 | 4.49 | 4.52 | -0.23 | -4.84% | 4.28 | 4.82 | 261271 | 11559.03 | 4.71% |
| 2024-02-05 | 5.27 | 4.75 | -0.53 | -10.04% | 4.75 | 5.27 | 160723 | 7735.94 | 2.90% |
| 2024-02-02 | 5.60 | 5.28 | -0.30 | -5.38% | 5.03 | 5.78 | 188885 | 10122.46 | 3.40% |
| 2024-02-01 | 5.72 | 5.58 | -0.19 | -3.29% | 5.52 | 5.81 | 140274 | 7909.17 | 2.53% |
| 2024-01-31 | 6.08 | 5.77 | -0.41 | -6.63% | 5.72 | 6.23 | 173030 | 10278.49 | 3.12% |
| 2024-01-30 | 6.33 | 6.18 | -0.23 | -3.59% | 6.13 | 6.50 | 85471 | 5382.85 | 1.54% |