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 | 7.17 | 7.50 | 0.14 | 1.90% | 6.98 | 7.99 | 937018 | 69070.12 | 19.97% |
| 2024-05-13 | 6.61 | 7.36 | 0.40 | 5.75% | 6.59 | 7.50 | 937579 | 66076.01 | 19.98% |
| 2024-05-10 | 7.18 | 6.96 | -0.12 | -1.69% | 6.92 | 7.79 | 1225887 | 89907.29 | 26.13% |
| 2024-05-09 | 6.30 | 7.08 | 0.64 | 9.94% | 6.18 | 7.08 | 823223 | 54289.45 | 17.54% |
| 2024-05-08 | 6.17 | 6.44 | 0.20 | 3.21% | 6.00 | 6.44 | 815327 | 50919.32 | 17.38% |
| 2024-05-07 | 5.69 | 6.24 | 0.57 | 10.05% | 5.61 | 6.24 | 782679 | 47797.71 | 16.68% |
| 2024-05-06 | 5.68 | 5.67 | 0.03 | 0.53% | 5.60 | 5.74 | 180778 | 10235.12 | 3.85% |
| 2024-04-30 | 5.85 | 5.64 | -0.20 | -3.42% | 5.57 | 5.87 | 278633 | 15800.65 | 5.94% |
| 2024-04-29 | 5.86 | 5.84 | 0.02 | 0.34% | 5.74 | 5.88 | 330063 | 19196.38 | 7.03% |
| 2024-04-26 | 5.70 | 5.82 | 0.07 | 1.22% | 5.66 | 6.01 | 415166 | 24403.87 | 8.85% |
| 2024-04-25 | 5.66 | 5.75 | 0.03 | 0.52% | 5.59 | 5.80 | 256889 | 14715.92 | 5.47% |
| 2024-04-24 | 5.42 | 5.72 | 0.23 | 4.19% | 5.41 | 5.85 | 295238 | 16877.23 | 6.29% |
| 2024-04-23 | 5.39 | 5.49 | 0.01 | 0.18% | 5.32 | 5.63 | 187621 | 10359.33 | 4.00% |
| 2024-04-22 | 5.73 | 5.48 | -0.33 | -5.68% | 5.46 | 5.75 | 264155 | 14691.42 | 5.63% |
| 2024-04-19 | 5.60 | 5.81 | 0.12 | 2.11% | 5.57 | 5.88 | 363727 | 20970.57 | 7.75% |
| 2024-04-18 | 5.46 | 5.69 | 0.21 | 3.83% | 5.34 | 5.88 | 441191 | 24995.03 | 9.40% |
| 2024-04-17 | 5.13 | 5.48 | 0.39 | 7.66% | 5.13 | 5.48 | 325217 | 17503.21 | 6.93% |
| 2024-04-16 | 5.56 | 5.09 | -0.57 | -10.07% | 5.09 | 5.59 | 377580 | 19575.34 | 8.05% |
| 2024-04-15 | 5.88 | 5.66 | -0.38 | -6.29% | 5.44 | 5.93 | 434265 | 24718.79 | 9.25% |
| 2024-04-12 | 6.18 | 6.04 | -0.26 | -4.13% | 5.99 | 6.42 | 436252 | 26879.63 | 9.30% |
| 2024-04-11 | 6.31 | 6.30 | -0.28 | -4.26% | 6.11 | 6.48 | 508627 | 32191.01 | 10.84% |
| 2024-04-10 | 6.21 | 6.58 | 0.31 | 4.94% | 6.15 | 6.88 | 763214 | 49947.37 | 16.27% |
| 2024-04-09 | 5.93 | 6.27 | 0.23 | 3.81% | 5.90 | 6.35 | 557386 | 34364.25 | 11.88% |
| 2024-04-08 | 5.84 | 6.04 | 0.12 | 2.03% | 5.79 | 6.09 | 457303 | 27047.83 | 9.75% |
| 2024-04-03 | 5.90 | 5.92 | -0.61 | -9.34% | 5.88 | 6.16 | 834741 | 50005.53 | 17.79% |
| 2024-04-02 | 6.21 | 6.53 | 0.26 | 4.15% | 6.01 | 6.90 | 1158122 | 76792.12 | 24.68% |
| 2024-04-01 | 6.18 | 6.27 | 0.05 | 0.80% | 6.10 | 6.31 | 570534 | 35444.77 | 12.16% |
| 2024-03-29 | 6.36 | 6.22 | -0.02 | -0.32% | 6.13 | 6.58 | 889441 | 56300.68 | 18.96% |
| 2024-03-28 | 5.86 | 6.24 | 0.57 | 10.05% | 5.86 | 6.24 | 520373 | 31978.86 | 11.09% |
| 2024-03-27 | 6.00 | 5.67 | -0.46 | -7.50% | 5.62 | 6.06 | 433651 | 25379.04 | 9.24% |
| 2024-03-26 | 5.83 | 6.13 | 0.28 | 4.79% | 5.61 | 6.14 | 543352 | 31840.29 | 11.58% |
| 2024-03-25 | 6.03 | 5.85 | -0.32 | -5.19% | 5.85 | 6.32 | 536085 | 32356.07 | 11.42% |
| 2024-03-22 | 6.50 | 6.17 | -0.36 | -5.51% | 6.12 | 6.50 | 811146 | 50862.15 | 17.29% |
| 2024-03-21 | 5.88 | 6.53 | 0.59 | 9.93% | 5.86 | 6.53 | 944840 | 59680.30 | 20.14% |
| 2024-03-20 | 5.70 | 5.94 | 0.22 | 3.85% | 5.70 | 5.97 | 682428 | 40054.45 | 14.54% |
| 2024-03-19 | 6.10 | 5.72 | 0.12 | 2.14% | 5.72 | 6.12 | 1120060 | 66515.29 | 23.87% |
| 2024-03-18 | 5.14 | 5.60 | 0.51 | 10.02% | 5.14 | 5.60 | 213132 | 11609.50 | 4.54% |
| 2024-03-15 | 5.12 | 5.09 | -0.10 | -1.93% | 5.05 | 5.19 | 464005 | 23698.35 | 9.89% |
| 2024-03-14 | 5.21 | 5.19 | -0.42 | -7.49% | 5.06 | 5.37 | 900688 | 46428.83 | 19.20% |
| 2024-03-13 | 6.02 | 5.61 | 0.14 | 2.56% | 5.57 | 6.02 | 1251640 | 74050.03 | 26.67% |
| 2024-03-12 | 5.47 | 5.47 | 0.50 | 10.06% | 5.47 | 5.47 | 65661 | 3591.66 | 1.40% |
| 2024-03-11 | 4.55 | 4.97 | 0.45 | 9.96% | 4.54 | 4.97 | 150975 | 7467.83 | 3.22% |
| 2024-03-08 | 4.50 | 4.52 | 0.01 | 0.22% | 4.46 | 4.55 | 62336 | 2810.44 | 1.33% |
| 2024-03-07 | 4.48 | 4.51 | 0.05 | 1.12% | 4.48 | 4.61 | 103779 | 4718.08 | 2.21% |
| 2024-03-06 | 4.38 | 4.46 | 0.05 | 1.13% | 4.37 | 4.49 | 58219 | 2585.43 | 1.24% |
| 2024-03-05 | 4.49 | 4.41 | -0.11 | -2.43% | 4.39 | 4.51 | 77153 | 3425.70 | 1.64% |
| 2024-03-04 | 4.56 | 4.52 | -0.04 | -0.88% | 4.43 | 4.61 | 84668 | 3807.26 | 1.80% |
| 2024-03-01 | 4.55 | 4.56 | 0.02 | 0.44% | 4.48 | 4.62 | 97528 | 4429.86 | 2.08% |
| 2024-02-29 | 4.32 | 4.54 | 0.26 | 6.07% | 4.32 | 4.59 | 164895 | 7402.07 | 3.51% |
| 2024-02-28 | 4.72 | 4.28 | -0.43 | -9.13% | 4.28 | 4.84 | 208878 | 9534.90 | 4.45% |
| 2024-02-27 | 4.59 | 4.71 | 0.10 | 2.17% | 4.53 | 4.73 | 111202 | 5187.52 | 2.37% |
| 2024-02-26 | 4.57 | 4.61 | 0.12 | 2.67% | 4.53 | 4.70 | 130299 | 6007.11 | 2.78% |
| 2024-02-23 | 4.35 | 4.49 | 0.16 | 3.70% | 4.32 | 4.51 | 111516 | 4914.61 | 2.38% |
| 2024-02-22 | 4.21 | 4.33 | 0.12 | 2.85% | 4.20 | 4.36 | 95734 | 4100.39 | 2.04% |
| 2024-02-21 | 4.13 | 4.21 | 0.05 | 1.20% | 4.09 | 4.37 | 120779 | 5145.08 | 2.57% |
| 2024-02-20 | 4.08 | 4.16 | 0.04 | 0.97% | 4.02 | 4.17 | 86091 | 3537.27 | 1.83% |
| 2024-02-19 | 4.07 | 4.12 | 0.16 | 4.04% | 4.04 | 4.22 | 140153 | 5745.42 | 2.99% |
| 2024-02-08 | 3.66 | 3.96 | 0.35 | 9.70% | 3.63 | 3.97 | 187133 | 7121.50 | 3.99% |
| 2024-02-07 | 3.86 | 3.61 | -0.23 | -5.99% | 3.47 | 3.87 | 253606 | 9102.07 | 5.40% |
| 2024-02-06 | 3.79 | 3.84 | -0.14 | -3.52% | 3.58 | 3.97 | 241297 | 8963.29 | 5.14% |
| 2024-02-05 | 4.30 | 3.98 | -0.44 | -9.95% | 3.98 | 4.35 | 137482 | 5522.51 | 2.93% |