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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 5.67 | 5.66 | 0.03 | 0.53% | 5.61 | 5.70 | 60989 | 3446.76 | 1.21% |
| 2024-05-16 | 5.70 | 5.63 | -0.12 | -2.09% | 5.51 | 5.74 | 110986 | 6227.47 | 2.20% |
| 2024-05-15 | 5.66 | 5.75 | 0.12 | 2.13% | 5.60 | 5.87 | 126496 | 7239.11 | 2.51% |
| 2024-05-14 | 5.40 | 5.63 | 0.08 | 1.44% | 5.34 | 5.75 | 188554 | 10410.20 | 3.74% |
| 2024-05-13 | 5.84 | 5.55 | -0.29 | -4.97% | 5.55 | 6.12 | 292330 | 16574.28 | 5.79% |
| 2024-05-10 | 5.84 | 5.84 | -0.31 | -5.04% | 5.84 | 5.84 | 16947 | 989.70 | 0.34% |
| 2024-05-09 | 6.15 | 6.15 | -0.32 | -4.95% | 6.15 | 6.15 | 5006 | 307.87 | 0.10% |
| 2024-05-08 | 6.47 | 6.47 | -0.34 | -4.99% | 6.47 | 6.47 | 3179 | 205.68 | 0.06% |
| 2024-05-07 | 6.81 | 6.81 | -0.36 | -5.02% | 6.81 | 6.81 | 4335 | 295.21 | 0.09% |
| 2024-05-06 | 7.17 | 7.17 | -0.38 | -5.03% | 7.17 | 7.17 | 9099 | 652.40 | 0.18% |
| 2024-04-29 | 7.37 | 7.55 | 0.15 | 2.03% | 7.33 | 7.58 | 43672 | 3281.90 | 0.87% |
| 2024-04-26 | 7.18 | 7.40 | 0.14 | 1.93% | 7.18 | 7.46 | 40244 | 2953.98 | 0.80% |
| 2024-04-25 | 7.24 | 7.26 | 0.02 | 0.28% | 7.18 | 7.31 | 36986 | 2684.85 | 0.73% |
| 2024-04-24 | 7.09 | 7.24 | 0.15 | 2.12% | 7.06 | 7.29 | 46820 | 3365.96 | 0.93% |
| 2024-04-23 | 7.00 | 7.09 | 0.18 | 2.60% | 6.91 | 7.12 | 40387 | 2846.54 | 0.80% |
| 2024-04-22 | 6.98 | 6.91 | -0.03 | -0.43% | 6.68 | 7.06 | 32948 | 2266.87 | 0.65% |
| 2024-04-19 | 7.03 | 6.94 | -0.11 | -1.56% | 6.88 | 7.10 | 34465 | 2401.68 | 0.68% |
| 2024-04-18 | 7.09 | 7.05 | 0.00 | 0.00% | 6.94 | 7.16 | 44403 | 3136.42 | 0.88% |
| 2024-04-17 | 6.62 | 7.05 | 0.54 | 8.29% | 6.60 | 7.05 | 57888 | 4008.39 | 1.15% |
| 2024-04-16 | 7.13 | 6.51 | -0.60 | -8.44% | 6.48 | 7.13 | 67620 | 4526.79 | 1.34% |
| 2024-04-15 | 7.51 | 7.11 | -0.34 | -4.56% | 7.01 | 7.55 | 52946 | 3806.27 | 1.05% |
| 2024-04-12 | 7.63 | 7.45 | -0.12 | -1.59% | 7.43 | 7.68 | 28093 | 2118.05 | 0.56% |
| 2024-04-11 | 7.51 | 7.57 | 0.04 | 0.53% | 7.40 | 7.71 | 35895 | 2727.52 | 0.71% |
| 2024-04-10 | 7.65 | 7.53 | -0.15 | -1.95% | 7.40 | 7.68 | 41995 | 3157.36 | 0.83% |
| 2024-04-09 | 7.58 | 7.68 | 0.13 | 1.72% | 7.56 | 7.70 | 38951 | 2975.95 | 0.77% |
| 2024-04-08 | 7.83 | 7.55 | -0.30 | -3.82% | 7.55 | 7.86 | 53303 | 4094.79 | 1.06% |
| 2024-04-03 | 8.03 | 7.85 | -0.24 | -2.97% | 7.79 | 8.05 | 46446 | 3656.15 | 0.92% |
| 2024-04-02 | 8.26 | 8.09 | -0.15 | -1.82% | 8.03 | 8.26 | 43067 | 3488.84 | 0.85% |
| 2024-04-01 | 8.12 | 8.24 | 0.11 | 1.35% | 8.12 | 8.25 | 46182 | 3785.83 | 0.92% |
| 2024-03-29 | 8.17 | 8.13 | -0.01 | -0.12% | 7.97 | 8.19 | 36591 | 2953.08 | 0.73% |
| 2024-03-28 | 7.87 | 8.14 | 0.24 | 3.04% | 7.80 | 8.20 | 57453 | 4641.71 | 1.14% |
| 2024-03-27 | 8.25 | 7.90 | -0.40 | -4.82% | 7.87 | 8.33 | 67714 | 5437.49 | 1.34% |
| 2024-03-26 | 8.39 | 8.30 | -0.12 | -1.43% | 8.19 | 8.48 | 51624 | 4292.80 | 1.02% |
| 2024-03-25 | 8.77 | 8.42 | -0.28 | -3.22% | 8.38 | 8.85 | 79464 | 6875.16 | 1.58% |
| 2024-03-22 | 8.69 | 8.70 | -0.05 | -0.57% | 8.45 | 8.82 | 74619 | 6444.81 | 1.48% |
| 2024-03-21 | 8.78 | 8.75 | 0.07 | 0.81% | 8.58 | 8.85 | 67616 | 5903.84 | 1.34% |
| 2024-03-20 | 8.48 | 8.68 | 0.22 | 2.60% | 8.45 | 8.70 | 71686 | 6159.07 | 1.42% |
| 2024-03-19 | 8.41 | 8.46 | -0.01 | -0.12% | 8.40 | 8.60 | 60673 | 5162.54 | 1.20% |
| 2024-03-18 | 8.36 | 8.47 | 0.13 | 1.56% | 8.27 | 8.49 | 66821 | 5593.52 | 1.32% |
| 2024-03-15 | 8.12 | 8.34 | 0.19 | 2.33% | 8.08 | 8.34 | 63471 | 5216.18 | 1.26% |
| 2024-03-14 | 8.25 | 8.15 | -0.17 | -2.04% | 8.03 | 8.29 | 69311 | 5663.60 | 1.37% |
| 2024-03-13 | 8.28 | 8.32 | 0.08 | 0.97% | 8.15 | 8.37 | 86143 | 7131.40 | 1.71% |
| 2024-03-12 | 8.23 | 8.24 | -0.04 | -0.48% | 8.16 | 8.32 | 80849 | 6651.52 | 1.60% |
| 2024-03-11 | 8.36 | 8.28 | -0.11 | -1.31% | 8.11 | 8.36 | 94620 | 7777.08 | 1.88% |
| 2024-03-08 | 8.25 | 8.39 | 0.05 | 0.60% | 7.97 | 8.44 | 153122 | 12559.45 | 3.04% |
| 2024-03-07 | 8.17 | 8.34 | 0.18 | 2.21% | 8.06 | 8.93 | 168253 | 14212.11 | 3.34% |
| 2024-03-06 | 7.87 | 8.16 | 0.23 | 2.90% | 7.85 | 8.56 | 114562 | 9405.80 | 2.27% |
| 2024-03-05 | 8.06 | 7.93 | -0.19 | -2.34% | 7.89 | 8.06 | 52035 | 4153.30 | 1.03% |
| 2024-03-04 | 8.25 | 8.12 | 0.05 | 0.62% | 7.94 | 8.25 | 67012 | 5416.27 | 1.33% |
| 2024-03-01 | 7.87 | 8.07 | 0.24 | 3.07% | 7.85 | 8.08 | 65343 | 5212.79 | 1.30% |
| 2024-02-29 | 7.54 | 7.83 | 0.30 | 3.98% | 7.54 | 7.84 | 78883 | 6090.88 | 1.56% |
| 2024-02-28 | 8.31 | 7.53 | -0.69 | -8.39% | 7.51 | 8.35 | 119937 | 9564.49 | 2.38% |
| 2024-02-27 | 7.87 | 8.22 | 0.27 | 3.40% | 7.82 | 8.22 | 87748 | 7070.69 | 1.74% |
| 2024-02-26 | 7.92 | 7.95 | 0.04 | 0.51% | 7.79 | 8.10 | 92880 | 7391.50 | 1.84% |
| 2024-02-23 | 7.61 | 7.91 | 0.36 | 4.77% | 7.57 | 7.92 | 89569 | 6945.49 | 1.78% |
| 2024-02-22 | 7.34 | 7.55 | 0.19 | 2.58% | 7.27 | 7.55 | 72797 | 5427.44 | 1.44% |
| 2024-02-21 | 7.37 | 7.36 | 0.06 | 0.82% | 7.25 | 7.88 | 99295 | 7454.84 | 1.97% |
| 2024-02-20 | 7.20 | 7.30 | 0.05 | 0.69% | 7.05 | 7.35 | 60677 | 4386.62 | 1.20% |
| 2024-02-19 | 6.91 | 7.25 | 0.57 | 8.53% | 6.82 | 7.26 | 96495 | 6870.02 | 1.91% |