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 | 6.05 | 6.05 | 0.55 | 10.00% | 6.05 | 6.05 | 90818 | 5494.49 | 2.26% |
| 2024-05-13 | 5.50 | 5.50 | 0.00 | 0.00% | 5.30 | 5.59 | 138902 | 7604.22 | 3.46% |
| 2024-05-10 | 5.67 | 5.50 | -0.17 | -3.00% | 5.48 | 5.72 | 118728 | 6575.86 | 2.95% |
| 2024-05-09 | 5.65 | 5.67 | 0.01 | 0.18% | 5.62 | 5.74 | 121298 | 6876.05 | 3.02% |
| 2024-05-08 | 5.87 | 5.66 | -0.22 | -3.74% | 5.64 | 5.87 | 153719 | 8772.00 | 3.82% |
| 2024-05-07 | 5.87 | 5.88 | 0.03 | 0.51% | 5.83 | 5.93 | 147951 | 8687.94 | 3.68% |
| 2024-05-06 | 5.99 | 5.85 | -0.01 | -0.17% | 5.82 | 6.04 | 175493 | 10339.44 | 4.37% |
| 2024-04-30 | 5.96 | 5.86 | -0.11 | -1.84% | 5.78 | 6.03 | 185688 | 10931.80 | 4.62% |
| 2024-04-29 | 5.81 | 5.97 | 0.34 | 6.04% | 5.81 | 6.09 | 272446 | 16240.47 | 6.78% |
| 2024-04-26 | 5.44 | 5.63 | 0.17 | 3.11% | 5.41 | 5.65 | 180769 | 10065.41 | 4.49% |
| 2024-04-25 | 5.65 | 5.46 | -0.14 | -2.50% | 5.44 | 5.65 | 162827 | 8935.42 | 4.05% |
| 2024-04-24 | 5.39 | 5.60 | 0.22 | 4.09% | 5.35 | 5.61 | 177326 | 9785.97 | 4.41% |
| 2024-04-23 | 5.30 | 5.38 | 0.14 | 2.67% | 5.30 | 5.51 | 155601 | 8386.31 | 3.87% |
| 2024-04-22 | 5.37 | 5.24 | -0.13 | -2.42% | 5.09 | 5.40 | 147976 | 7783.71 | 3.68% |
| 2024-04-19 | 5.56 | 5.37 | -0.18 | -3.24% | 5.36 | 5.57 | 130708 | 7099.81 | 3.25% |
| 2024-04-18 | 5.45 | 5.55 | 0.09 | 1.65% | 5.35 | 5.70 | 206450 | 11456.72 | 5.13% |
| 2024-04-17 | 4.99 | 5.46 | 0.42 | 8.33% | 4.96 | 5.48 | 230426 | 12281.88 | 5.73% |
| 2024-04-16 | 5.60 | 5.04 | -0.56 | -10.00% | 5.04 | 5.60 | 221358 | 11358.37 | 5.50% |
| 2024-04-15 | 5.92 | 5.60 | -0.41 | -6.82% | 5.49 | 6.00 | 193129 | 10956.64 | 4.80% |
| 2024-04-12 | 5.96 | 6.01 | 0.02 | 0.33% | 5.89 | 6.13 | 175618 | 10603.75 | 4.37% |
| 2024-04-11 | 5.90 | 5.99 | 0.07 | 1.18% | 5.82 | 6.25 | 178707 | 10767.25 | 4.44% |
| 2024-04-10 | 6.20 | 5.92 | -0.29 | -4.67% | 5.82 | 6.20 | 174242 | 10387.37 | 4.33% |
| 2024-04-09 | 6.30 | 6.21 | -0.06 | -0.96% | 6.13 | 6.39 | 153683 | 9542.50 | 3.82% |
| 2024-04-08 | 6.46 | 6.27 | -0.21 | -3.24% | 6.26 | 6.46 | 138543 | 8794.64 | 3.44% |
| 2024-04-03 | 6.67 | 6.48 | -0.19 | -2.85% | 6.46 | 6.67 | 142762 | 9320.81 | 3.55% |
| 2024-04-02 | 6.76 | 6.67 | -0.10 | -1.48% | 6.59 | 6.81 | 179537 | 12034.79 | 4.46% |
| 2024-04-01 | 6.72 | 6.77 | 0.05 | 0.74% | 6.67 | 6.86 | 245018 | 16567.72 | 6.09% |
| 2024-03-29 | 6.80 | 6.72 | -0.14 | -2.04% | 6.54 | 6.96 | 380887 | 25695.05 | 9.47% |
| 2024-03-28 | 6.27 | 6.86 | 0.62 | 9.94% | 6.27 | 6.86 | 182795 | 12199.76 | 4.55% |
| 2024-03-27 | 6.66 | 6.24 | -0.46 | -6.87% | 6.20 | 6.72 | 269808 | 17284.40 | 6.71% |
| 2024-03-26 | 6.85 | 6.70 | -0.21 | -3.04% | 6.56 | 6.96 | 335516 | 22593.75 | 8.34% |
| 2024-03-25 | 7.08 | 6.91 | -0.28 | -3.89% | 6.87 | 7.47 | 490592 | 34750.60 | 12.20% |
| 2024-03-22 | 7.16 | 7.19 | 0.01 | 0.14% | 7.16 | 7.40 | 435969 | 31777.18 | 10.84% |
| 2024-03-21 | 7.33 | 7.18 | -0.01 | -0.14% | 7.11 | 7.34 | 237840 | 17179.95 | 5.91% |
| 2024-03-20 | 7.10 | 7.19 | 0.04 | 0.56% | 7.07 | 7.25 | 260384 | 18655.19 | 6.47% |
| 2024-03-19 | 7.28 | 7.15 | -0.20 | -2.72% | 7.08 | 7.37 | 413049 | 29764.41 | 10.27% |
| 2024-03-18 | 7.20 | 7.35 | -0.09 | -1.21% | 6.83 | 7.46 | 563658 | 40132.55 | 14.02% |
| 2024-03-15 | 7.09 | 7.44 | 0.24 | 3.33% | 6.95 | 7.45 | 413229 | 29783.58 | 10.28% |
| 2024-03-14 | 7.33 | 7.20 | -0.29 | -3.87% | 6.96 | 7.69 | 488452 | 35545.87 | 12.15% |
| 2024-03-13 | 7.16 | 7.49 | 0.14 | 1.90% | 7.12 | 7.78 | 702162 | 51993.02 | 17.46% |
| 2024-03-12 | 7.10 | 7.35 | 0.25 | 3.52% | 6.80 | 7.80 | 1000439 | 72203.63 | 24.88% |
| 2024-03-11 | 6.90 | 7.10 | 0.65 | 10.08% | 6.66 | 7.10 | 586708 | 41240.71 | 14.59% |
| 2024-03-08 | 5.84 | 6.45 | 0.59 | 10.07% | 5.80 | 6.45 | 522617 | 32627.59 | 13.00% |
| 2024-03-07 | 6.14 | 5.86 | -0.32 | -5.18% | 5.82 | 6.28 | 323266 | 19416.49 | 8.04% |
| 2024-03-06 | 5.81 | 6.18 | 0.19 | 3.17% | 5.81 | 6.19 | 369292 | 22230.12 | 9.18% |
| 2024-03-05 | 5.96 | 5.99 | 0.17 | 2.92% | 5.77 | 6.27 | 420321 | 25208.65 | 10.45% |
| 2024-03-04 | 5.64 | 5.82 | 0.21 | 3.74% | 5.63 | 5.92 | 258692 | 14934.55 | 6.43% |
| 2024-03-01 | 5.54 | 5.61 | 0.09 | 1.63% | 5.48 | 5.68 | 185574 | 10337.06 | 4.61% |
| 2024-02-29 | 5.10 | 5.52 | 0.30 | 5.75% | 5.10 | 5.55 | 238484 | 12885.49 | 5.93% |
| 2024-02-28 | 5.85 | 5.22 | -0.58 | -10.00% | 5.22 | 5.92 | 372810 | 20905.20 | 9.27% |
| 2024-02-27 | 5.53 | 5.80 | 0.27 | 4.88% | 5.46 | 5.85 | 255470 | 14523.84 | 6.35% |
| 2024-02-26 | 5.47 | 5.53 | 0.07 | 1.28% | 5.36 | 5.66 | 242787 | 13383.84 | 6.04% |
| 2024-02-23 | 5.20 | 5.46 | 0.28 | 5.41% | 5.19 | 5.48 | 218448 | 11607.82 | 5.43% |
| 2024-02-22 | 4.95 | 5.18 | 0.19 | 3.81% | 4.95 | 5.24 | 211373 | 10807.28 | 5.26% |
| 2024-02-21 | 4.85 | 4.99 | 0.09 | 1.84% | 4.79 | 5.20 | 267225 | 13385.35 | 6.64% |
| 2024-02-20 | 4.72 | 4.90 | 0.18 | 3.81% | 4.64 | 4.96 | 229948 | 11184.96 | 5.72% |
| 2024-02-19 | 4.66 | 4.72 | 0.27 | 6.07% | 4.58 | 4.87 | 217051 | 10246.25 | 5.40% |
| 2024-02-08 | 4.10 | 4.45 | 0.40 | 9.88% | 4.01 | 4.46 | 199889 | 8520.97 | 4.97% |
| 2024-02-07 | 4.29 | 4.05 | -0.18 | -4.26% | 3.98 | 4.35 | 203256 | 8458.30 | 5.05% |
| 2024-02-06 | 4.10 | 4.23 | -0.10 | -2.31% | 3.90 | 4.44 | 245428 | 10042.83 | 6.10% |
| 2024-02-05 | 4.77 | 4.33 | -0.48 | -9.98% | 4.33 | 4.77 | 176857 | 7735.47 | 4.40% |