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 | 6.82 | 6.78 | -0.37 | -5.17% | 6.73 | 7.04 | 504551 | 34595.33 | 14.82% |
| 2024-05-08 | 6.40 | 7.15 | 0.65 | 10.00% | 6.28 | 7.15 | 667021 | 45685.80 | 19.59% |
| 2024-05-07 | 6.30 | 6.50 | 0.22 | 3.50% | 6.25 | 6.62 | 419935 | 27044.17 | 12.33% |
| 2024-05-06 | 5.97 | 6.28 | 0.33 | 5.55% | 5.97 | 6.30 | 329387 | 20259.97 | 9.67% |
| 2024-04-30 | 6.28 | 5.95 | -0.27 | -4.34% | 5.92 | 6.33 | 350781 | 21420.04 | 10.30% |
| 2024-04-29 | 6.16 | 6.22 | -0.12 | -1.89% | 6.12 | 6.32 | 391223 | 24337.93 | 11.49% |
| 2024-04-26 | 6.16 | 6.34 | 0.02 | 0.32% | 6.12 | 6.70 | 489051 | 31122.80 | 14.36% |
| 2024-04-25 | 6.05 | 6.32 | 0.19 | 3.10% | 5.94 | 6.46 | 485252 | 30056.46 | 14.25% |
| 2024-04-24 | 6.08 | 6.13 | 0.05 | 0.82% | 6.01 | 6.18 | 386218 | 23548.66 | 11.34% |
| 2024-04-23 | 6.09 | 6.08 | -0.67 | -9.93% | 6.08 | 6.35 | 480130 | 29436.80 | 14.10% |
| 2024-04-22 | 6.95 | 6.75 | -0.75 | -10.00% | 6.75 | 6.97 | 324423 | 22002.08 | 9.53% |
| 2024-04-19 | 7.18 | 7.50 | 0.24 | 3.31% | 7.08 | 7.77 | 696861 | 51907.54 | 20.47% |
| 2024-04-18 | 7.17 | 7.26 | -0.71 | -8.91% | 7.17 | 7.77 | 773660 | 56368.77 | 22.72% |
| 2024-04-17 | 7.97 | 7.97 | -0.88 | -9.94% | 7.97 | 8.67 | 943327 | 75932.56 | 27.71% |
| 2024-04-16 | 8.85 | 8.85 | -0.98 | -9.97% | 8.85 | 8.85 | 3496 | 309.40 | 0.10% |
| 2024-04-15 | 9.83 | 9.83 | -1.09 | -9.98% | 9.83 | 9.83 | 40081 | 3939.96 | 1.18% |
| 2024-04-12 | 10.92 | 10.92 | 0.99 | 9.97% | 10.70 | 10.92 | 161068 | 17584.31 | 4.73% |
| 2024-04-11 | 9.93 | 9.93 | 0.90 | 9.97% | 9.31 | 9.93 | 397860 | 39418.56 | 11.69% |
| 2024-04-10 | 9.00 | 9.03 | 0.82 | 9.99% | 8.87 | 9.03 | 194231 | 17507.03 | 5.70% |
| 2024-04-09 | 8.15 | 8.21 | 0.75 | 10.05% | 7.93 | 8.21 | 349062 | 28456.40 | 10.25% |
| 2024-04-08 | 7.46 | 7.46 | 0.68 | 10.03% | 7.46 | 7.46 | 36976 | 2758.41 | 1.09% |
| 2024-04-03 | 6.78 | 6.78 | 0.62 | 10.06% | 6.54 | 6.78 | 433877 | 29397.49 | 12.74% |
| 2024-04-02 | 6.16 | 6.16 | 0.56 | 10.00% | 6.16 | 6.16 | 38657 | 2381.25 | 1.14% |
| 2024-04-01 | 5.60 | 5.60 | 0.51 | 10.02% | 5.60 | 5.60 | 23188 | 1298.54 | 0.68% |
| 2024-03-29 | 4.64 | 5.09 | 0.46 | 9.94% | 4.63 | 5.09 | 100276 | 4936.43 | 2.95% |
| 2024-03-28 | 4.47 | 4.63 | 0.18 | 4.04% | 4.47 | 4.72 | 66946 | 3066.63 | 1.97% |
| 2024-03-27 | 4.58 | 4.45 | -0.13 | -2.84% | 4.44 | 4.64 | 45692 | 2079.07 | 1.34% |
| 2024-03-26 | 4.57 | 4.58 | 0.02 | 0.44% | 4.49 | 4.63 | 48309 | 2206.24 | 1.42% |
| 2024-03-25 | 4.71 | 4.56 | -0.16 | -3.39% | 4.52 | 4.76 | 45390 | 2109.16 | 1.33% |
| 2024-03-22 | 4.86 | 4.72 | -0.16 | -3.28% | 4.69 | 4.90 | 57508 | 2739.13 | 1.69% |
| 2024-03-21 | 4.90 | 4.88 | 0.03 | 0.62% | 4.78 | 4.96 | 50122 | 2445.20 | 1.47% |
| 2024-03-20 | 4.75 | 4.85 | 0.10 | 2.11% | 4.73 | 4.85 | 52135 | 2497.52 | 1.53% |
| 2024-03-19 | 4.77 | 4.75 | -0.03 | -0.63% | 4.73 | 4.83 | 38805 | 1854.61 | 1.14% |
| 2024-03-18 | 4.75 | 4.78 | 0.07 | 1.49% | 4.68 | 4.80 | 46017 | 2184.97 | 1.35% |
| 2024-03-15 | 4.57 | 4.71 | 0.14 | 3.06% | 4.52 | 4.71 | 42358 | 1965.60 | 1.24% |
| 2024-03-14 | 4.55 | 4.57 | -0.01 | -0.22% | 4.48 | 4.64 | 32106 | 1468.10 | 0.94% |
| 2024-03-13 | 4.62 | 4.58 | -0.02 | -0.43% | 4.48 | 4.63 | 40727 | 1856.09 | 1.20% |
| 2024-03-12 | 4.54 | 4.60 | 0.08 | 1.77% | 4.50 | 4.67 | 41379 | 1893.76 | 1.22% |
| 2024-03-11 | 4.45 | 4.52 | 0.13 | 2.96% | 4.40 | 4.54 | 40429 | 1809.39 | 1.19% |
| 2024-03-08 | 4.44 | 4.39 | -0.07 | -1.57% | 4.35 | 4.46 | 38112 | 1676.60 | 1.12% |
| 2024-03-07 | 4.37 | 4.46 | 0.12 | 2.76% | 4.35 | 4.54 | 80585 | 3593.18 | 2.37% |
| 2024-03-06 | 4.19 | 4.34 | 0.15 | 3.58% | 4.18 | 4.40 | 53489 | 2297.65 | 1.57% |
| 2024-03-05 | 4.32 | 4.19 | -0.16 | -3.68% | 4.19 | 4.41 | 54071 | 2305.47 | 1.59% |
| 2024-03-04 | 4.39 | 4.35 | -0.04 | -0.91% | 4.22 | 4.48 | 46231 | 1998.32 | 1.36% |
| 2024-03-01 | 4.36 | 4.39 | 0.03 | 0.69% | 4.28 | 4.44 | 54783 | 2394.22 | 1.61% |
| 2024-02-29 | 4.13 | 4.36 | 0.09 | 2.11% | 4.08 | 4.39 | 84283 | 3616.32 | 2.48% |
| 2024-02-28 | 4.74 | 4.27 | -0.47 | -9.92% | 4.27 | 4.85 | 119616 | 5432.68 | 3.51% |
| 2024-02-27 | 4.65 | 4.74 | 0.06 | 1.28% | 4.61 | 4.74 | 60529 | 2834.36 | 1.78% |
| 2024-02-26 | 4.50 | 4.68 | 0.14 | 3.08% | 4.50 | 4.82 | 92665 | 4311.08 | 2.72% |
| 2024-02-23 | 4.32 | 4.54 | 0.22 | 5.09% | 4.30 | 4.54 | 67543 | 2987.49 | 1.98% |
| 2024-02-22 | 4.17 | 4.32 | 0.17 | 4.10% | 4.11 | 4.32 | 67853 | 2865.17 | 1.99% |
| 2024-02-21 | 3.98 | 4.15 | 0.14 | 3.49% | 3.94 | 4.30 | 90257 | 3747.43 | 2.65% |
| 2024-02-20 | 3.92 | 4.01 | 0.08 | 2.04% | 3.85 | 4.11 | 70855 | 2804.05 | 2.08% |
| 2024-02-19 | 3.85 | 3.93 | 0.04 | 1.03% | 3.74 | 3.98 | 99342 | 3859.19 | 2.92% |
| 2024-02-08 | 3.57 | 3.89 | 0.26 | 7.16% | 3.37 | 3.95 | 144480 | 5173.02 | 4.24% |
| 2024-02-07 | 3.73 | 3.63 | -0.11 | -2.94% | 3.43 | 3.73 | 207500 | 7355.28 | 6.09% |
| 2024-02-06 | 3.83 | 3.74 | -0.42 | -10.10% | 3.74 | 3.92 | 100940 | 3799.82 | 2.96% |
| 2024-02-05 | 4.58 | 4.16 | -0.46 | -9.96% | 4.16 | 4.58 | 43654 | 1839.55 | 1.28% |
| 2024-02-02 | 5.00 | 4.62 | -0.39 | -7.78% | 4.51 | 5.16 | 72754 | 3501.72 | 2.14% |
| 2024-02-01 | 5.15 | 5.01 | -0.16 | -3.09% | 4.88 | 5.19 | 77558 | 3887.31 | 2.28% |
| 2024-01-31 | 5.61 | 5.17 | -0.47 | -8.33% | 5.15 | 5.65 | 66765 | 3564.50 | 1.96% |