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 | 6.54 | 6.22 | -0.44 | -6.61% | 6.22 | 6.55 | 172114 | 10937.67 | 5.38% |
| 2024-05-09 | 6.49 | 6.66 | -0.03 | -0.45% | 6.36 | 6.75 | 322578 | 21130.76 | 10.08% |
| 2024-05-08 | 6.10 | 6.69 | 0.61 | 10.03% | 6.05 | 6.69 | 410617 | 26942.92 | 12.83% |
| 2024-05-07 | 5.98 | 6.08 | 0.04 | 0.66% | 5.95 | 6.12 | 83228 | 5030.10 | 2.60% |
| 2024-05-06 | 6.03 | 6.04 | -0.14 | -2.27% | 5.89 | 6.25 | 159480 | 9591.09 | 4.98% |
| 2024-04-30 | 6.15 | 6.18 | 0.03 | 0.49% | 5.89 | 6.23 | 131672 | 8016.05 | 4.11% |
| 2024-04-29 | 6.42 | 6.15 | -0.24 | -3.76% | 6.00 | 6.45 | 171455 | 10635.57 | 5.36% |
| 2024-04-26 | 6.42 | 6.39 | -0.10 | -1.54% | 6.23 | 6.55 | 148942 | 9503.14 | 4.65% |
| 2024-04-25 | 6.24 | 6.49 | 0.07 | 1.09% | 6.10 | 6.58 | 137486 | 8680.09 | 4.30% |
| 2024-04-24 | 6.20 | 6.42 | -0.19 | -2.87% | 6.01 | 6.45 | 213759 | 13344.94 | 6.68% |
| 2024-04-23 | 6.31 | 6.61 | 0.42 | 6.79% | 6.06 | 6.80 | 283791 | 18431.78 | 8.87% |
| 2024-04-22 | 5.60 | 6.19 | 0.56 | 9.95% | 5.45 | 6.19 | 255694 | 15236.93 | 7.99% |
| 2024-04-19 | 5.54 | 5.63 | 0.08 | 1.44% | 5.34 | 5.69 | 113258 | 6249.23 | 3.54% |
| 2024-04-18 | 5.56 | 5.55 | 0.05 | 0.91% | 5.26 | 5.57 | 81920 | 4445.00 | 2.56% |
| 2024-04-17 | 5.15 | 5.50 | 0.50 | 10.00% | 5.05 | 5.50 | 107702 | 5749.08 | 3.37% |
| 2024-04-16 | 4.67 | 5.00 | -0.10 | -1.96% | 4.59 | 5.16 | 125080 | 5996.01 | 3.91% |
| 2024-04-15 | 5.65 | 5.10 | -0.57 | -10.05% | 5.10 | 5.65 | 92789 | 4821.32 | 2.90% |
| 2024-04-12 | 5.70 | 5.67 | -0.06 | -1.05% | 5.60 | 5.87 | 85318 | 4894.28 | 2.67% |
| 2024-04-11 | 5.51 | 5.73 | 0.23 | 4.18% | 5.46 | 5.82 | 88611 | 5057.85 | 2.77% |
| 2024-04-10 | 5.77 | 5.50 | -0.27 | -4.68% | 5.48 | 5.84 | 90275 | 5054.23 | 2.82% |
| 2024-04-09 | 5.65 | 5.77 | 0.13 | 2.30% | 5.58 | 5.89 | 90717 | 5207.32 | 2.83% |
| 2024-04-08 | 6.07 | 5.64 | -0.34 | -5.69% | 5.61 | 6.11 | 146326 | 8578.34 | 4.57% |
| 2024-04-03 | 5.98 | 5.98 | 0.02 | 0.34% | 5.77 | 6.14 | 130850 | 7769.52 | 4.09% |
| 2024-04-02 | 5.72 | 5.96 | 0.24 | 4.20% | 5.69 | 6.03 | 173374 | 10231.11 | 5.42% |
| 2024-04-01 | 5.65 | 5.72 | 0.04 | 0.70% | 5.57 | 5.77 | 108996 | 6201.82 | 3.41% |
| 2024-03-29 | 5.79 | 5.68 | -0.13 | -2.24% | 5.57 | 5.80 | 91057 | 5159.18 | 2.85% |
| 2024-03-28 | 5.62 | 5.81 | 0.18 | 3.20% | 5.45 | 5.85 | 132142 | 7572.22 | 4.13% |
| 2024-03-27 | 5.55 | 5.63 | 0.06 | 1.08% | 5.55 | 5.81 | 136219 | 7746.40 | 4.26% |
| 2024-03-26 | 5.28 | 5.57 | 0.12 | 2.20% | 5.25 | 5.66 | 97345 | 5282.50 | 3.04% |
| 2024-03-25 | 5.55 | 5.45 | -0.07 | -1.27% | 5.42 | 5.89 | 86102 | 4800.21 | 2.69% |
| 2024-03-22 | 5.59 | 5.52 | -0.13 | -2.30% | 5.50 | 5.71 | 77187 | 4314.81 | 2.41% |
| 2024-03-21 | 5.54 | 5.65 | 0.13 | 2.36% | 5.43 | 5.90 | 116131 | 6524.21 | 3.63% |
| 2024-03-20 | 5.39 | 5.52 | 0.09 | 1.66% | 5.29 | 5.62 | 128250 | 7007.19 | 4.01% |
| 2024-03-19 | 5.70 | 5.43 | -0.27 | -4.74% | 5.41 | 5.78 | 231885 | 12927.99 | 7.25% |
| 2024-03-18 | 5.78 | 5.70 | 0.20 | 3.64% | 5.39 | 6.05 | 373721 | 21395.92 | 11.68% |
| 2024-03-15 | 4.96 | 5.50 | 0.50 | 10.00% | 4.87 | 5.50 | 175999 | 9265.70 | 5.50% |
| 2024-03-14 | 4.89 | 5.00 | 0.05 | 1.01% | 4.89 | 5.04 | 54858 | 2724.85 | 1.71% |
| 2024-03-13 | 4.99 | 4.95 | -0.03 | -0.60% | 4.84 | 5.02 | 64023 | 3157.25 | 2.00% |
| 2024-03-12 | 4.80 | 4.98 | 0.15 | 3.11% | 4.80 | 4.99 | 68896 | 3385.44 | 2.15% |
| 2024-03-11 | 4.65 | 4.83 | 0.17 | 3.65% | 4.61 | 4.84 | 57488 | 2716.67 | 1.80% |
| 2024-03-08 | 4.73 | 4.66 | -0.04 | -0.85% | 4.54 | 4.76 | 42139 | 1955.72 | 1.32% |
| 2024-03-07 | 4.61 | 4.70 | 0.08 | 1.73% | 4.61 | 4.98 | 94567 | 4500.94 | 2.96% |
| 2024-03-06 | 4.50 | 4.62 | 0.11 | 2.44% | 4.46 | 4.75 | 67267 | 3090.18 | 2.10% |
| 2024-03-05 | 4.60 | 4.51 | -0.08 | -1.74% | 4.50 | 4.75 | 74700 | 3436.23 | 2.33% |
| 2024-03-04 | 4.67 | 4.59 | -0.06 | -1.29% | 4.47 | 4.77 | 64315 | 2943.29 | 2.01% |
| 2024-03-01 | 4.67 | 4.65 | -0.04 | -0.85% | 4.57 | 4.76 | 63068 | 2924.60 | 1.97% |
| 2024-02-29 | 4.42 | 4.69 | 0.05 | 1.08% | 4.40 | 4.73 | 126981 | 5847.96 | 3.97% |
| 2024-02-28 | 5.18 | 4.64 | -0.51 | -9.90% | 4.64 | 5.35 | 158778 | 7871.96 | 4.96% |
| 2024-02-27 | 4.87 | 5.15 | 0.28 | 5.75% | 4.81 | 5.15 | 91879 | 4637.10 | 2.87% |
| 2024-02-26 | 4.71 | 4.87 | 0.16 | 3.40% | 4.66 | 4.99 | 111292 | 5376.94 | 3.48% |
| 2024-02-23 | 4.48 | 4.71 | 0.23 | 5.13% | 4.48 | 4.84 | 127977 | 5899.17 | 4.00% |
| 2024-02-22 | 4.28 | 4.48 | 0.20 | 4.67% | 4.22 | 4.48 | 113455 | 4969.11 | 3.55% |
| 2024-02-21 | 4.07 | 4.28 | 0.19 | 4.65% | 4.06 | 4.50 | 156029 | 6801.11 | 4.88% |
| 2024-02-20 | 4.05 | 4.09 | 0.08 | 2.00% | 3.89 | 4.13 | 89074 | 3577.90 | 2.78% |
| 2024-02-19 | 3.88 | 4.01 | 0.14 | 3.62% | 3.77 | 4.05 | 123276 | 4856.33 | 3.85% |
| 2024-02-08 | 3.56 | 3.87 | 0.21 | 5.74% | 3.29 | 3.93 | 197422 | 6918.85 | 6.17% |
| 2024-02-07 | 4.00 | 3.66 | -0.41 | -10.07% | 3.66 | 4.13 | 96270 | 3554.03 | 3.01% |
| 2024-02-06 | 4.13 | 4.07 | -0.45 | -9.96% | 4.07 | 4.26 | 94835 | 3889.06 | 2.96% |
| 2024-02-05 | 4.98 | 4.52 | -0.50 | -9.96% | 4.52 | 5.00 | 51692 | 2366.99 | 1.62% |
| 2024-02-02 | 5.43 | 5.02 | -0.37 | -6.86% | 4.85 | 5.49 | 71189 | 3658.80 | 2.22% |