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 | 6.19 | 6.28 | 0.09 | 1.45% | 6.17 | 6.40 | 351401 | 22152.94 | 0.82% |
| 2024-05-08 | 6.31 | 6.19 | -0.13 | -2.06% | 6.19 | 6.33 | 321532 | 20115.09 | 0.75% |
| 2024-05-07 | 6.28 | 6.32 | 0.02 | 0.32% | 6.21 | 6.36 | 357119 | 22424.76 | 0.83% |
| 2024-05-06 | 6.12 | 6.30 | 0.22 | 3.62% | 6.12 | 6.37 | 499269 | 31330.05 | 1.16% |
| 2024-04-30 | 6.15 | 6.08 | -0.08 | -1.30% | 6.03 | 6.26 | 401107 | 24525.19 | 0.93% |
| 2024-04-29 | 6.06 | 6.16 | -0.04 | -0.65% | 5.75 | 6.19 | 888471 | 53084.19 | 2.07% |
| 2024-04-26 | 6.06 | 6.20 | 0.11 | 1.81% | 6.06 | 6.21 | 349442 | 21523.70 | 0.81% |
| 2024-04-25 | 6.08 | 6.09 | 0.00 | 0.00% | 6.03 | 6.16 | 243168 | 14853.17 | 0.57% |
| 2024-04-24 | 6.08 | 6.09 | 0.01 | 0.16% | 6.03 | 6.12 | 224118 | 13599.01 | 0.52% |
| 2024-04-23 | 6.20 | 6.08 | -0.12 | -1.94% | 6.07 | 6.22 | 262319 | 16069.71 | 0.61% |
| 2024-04-22 | 6.29 | 6.20 | -0.07 | -1.12% | 6.12 | 6.35 | 293771 | 18256.55 | 0.68% |
| 2024-04-19 | 6.31 | 6.27 | -0.06 | -0.95% | 6.25 | 6.42 | 324952 | 20547.07 | 0.76% |
| 2024-04-18 | 6.40 | 6.33 | -0.15 | -2.31% | 6.33 | 6.45 | 391432 | 24921.25 | 0.91% |
| 2024-04-17 | 6.15 | 6.48 | 0.39 | 6.40% | 6.15 | 6.54 | 580171 | 37052.27 | 1.35% |
| 2024-04-16 | 6.27 | 6.09 | -0.24 | -3.79% | 6.03 | 6.36 | 484522 | 29805.49 | 1.13% |
| 2024-04-15 | 6.42 | 6.33 | -0.09 | -1.40% | 6.21 | 6.47 | 365307 | 23142.75 | 0.85% |
| 2024-04-12 | 6.46 | 6.42 | -0.07 | -1.08% | 6.38 | 6.53 | 277241 | 17866.54 | 0.65% |
| 2024-04-11 | 6.32 | 6.49 | 0.11 | 1.72% | 6.28 | 6.55 | 339062 | 21930.05 | 0.79% |
| 2024-04-10 | 6.48 | 6.38 | -0.10 | -1.54% | 6.31 | 6.49 | 302036 | 19320.33 | 0.70% |
| 2024-04-09 | 6.49 | 6.48 | -0.04 | -0.61% | 6.43 | 6.56 | 248855 | 16119.66 | 0.58% |
| 2024-04-08 | 6.58 | 6.52 | -0.11 | -1.66% | 6.51 | 6.74 | 400399 | 26453.10 | 0.93% |
| 2024-04-03 | 6.54 | 6.63 | 0.06 | 0.91% | 6.50 | 6.66 | 440587 | 29049.83 | 1.03% |
| 2024-04-02 | 6.65 | 6.57 | -0.01 | -0.15% | 6.54 | 6.65 | 339590 | 22361.80 | 0.79% |
| 2024-04-01 | 6.53 | 6.58 | 0.03 | 0.46% | 6.47 | 6.61 | 387371 | 25371.71 | 0.90% |
| 2024-03-29 | 6.41 | 6.55 | 0.14 | 2.18% | 6.38 | 6.63 | 440429 | 28676.68 | 1.10% |
| 2024-03-28 | 6.24 | 6.41 | 0.17 | 2.72% | 6.23 | 6.52 | 462125 | 29601.93 | 1.16% |
| 2024-03-27 | 6.54 | 6.24 | -0.33 | -5.02% | 6.24 | 6.59 | 552680 | 35293.48 | 1.38% |
| 2024-03-26 | 6.68 | 6.57 | -0.13 | -1.94% | 6.48 | 6.74 | 656534 | 43207.64 | 1.64% |
| 2024-03-25 | 7.00 | 6.70 | -0.43 | -6.03% | 6.70 | 7.05 | 852947 | 58681.07 | 2.14% |
| 2024-03-22 | 7.05 | 7.13 | 0.06 | 0.85% | 6.88 | 7.30 | 1343533 | 95376.86 | 3.36% |
| 2024-03-21 | 6.82 | 7.07 | 0.25 | 3.67% | 6.78 | 7.15 | 1250776 | 87370.61 | 3.13% |
| 2024-03-20 | 6.75 | 6.82 | 0.04 | 0.59% | 6.72 | 6.93 | 502885 | 34339.46 | 1.26% |
| 2024-03-19 | 6.81 | 6.78 | -0.02 | -0.29% | 6.78 | 6.91 | 688460 | 47095.13 | 1.72% |
| 2024-03-18 | 6.74 | 6.80 | 0.08 | 1.19% | 6.71 | 6.80 | 495534 | 33486.42 | 1.24% |
| 2024-03-15 | 6.67 | 6.72 | 0.01 | 0.15% | 6.56 | 6.73 | 540789 | 35888.48 | 1.35% |
| 2024-03-14 | 6.74 | 6.71 | -0.06 | -0.89% | 6.66 | 6.82 | 460599 | 31031.49 | 1.15% |
| 2024-03-13 | 6.80 | 6.77 | -0.06 | -0.88% | 6.75 | 6.83 | 477063 | 32348.45 | 1.19% |
| 2024-03-12 | 6.91 | 6.83 | -0.07 | -1.01% | 6.78 | 6.98 | 701270 | 48044.21 | 1.76% |
| 2024-03-11 | 6.83 | 6.90 | 0.07 | 1.02% | 6.75 | 6.90 | 750118 | 51186.59 | 1.88% |
| 2024-03-08 | 6.78 | 6.83 | 0.04 | 0.59% | 6.68 | 6.89 | 868809 | 58828.54 | 2.17% |
| 2024-03-07 | 6.99 | 6.79 | -0.18 | -2.58% | 6.78 | 7.08 | 1045154 | 72265.45 | 2.62% |
| 2024-03-06 | 6.97 | 6.97 | -0.14 | -1.97% | 6.91 | 7.21 | 1097563 | 77081.09 | 2.75% |
| 2024-03-05 | 7.01 | 7.11 | -0.03 | -0.42% | 7.00 | 7.44 | 1789142 | 128985.73 | 4.48% |
| 2024-03-04 | 7.55 | 7.14 | -0.41 | -5.43% | 6.97 | 7.55 | 2804579 | 201702.55 | 7.02% |
| 2024-03-01 | 7.55 | 7.55 | 0.69 | 10.06% | 7.28 | 7.55 | 2790126 | 209886.70 | 6.98% |
| 2024-02-29 | 6.18 | 6.86 | 0.62 | 9.94% | 6.18 | 6.86 | 1207165 | 79537.49 | 3.02% |
| 2024-02-28 | 6.10 | 6.24 | 0.14 | 2.30% | 6.10 | 6.48 | 1159008 | 73156.31 | 2.90% |
| 2024-02-27 | 5.95 | 6.10 | 0.12 | 2.01% | 5.90 | 6.10 | 431470 | 26091.41 | 1.08% |
| 2024-02-26 | 6.01 | 5.98 | -0.05 | -0.83% | 5.95 | 6.08 | 396187 | 23785.82 | 0.99% |
| 2024-02-23 | 6.04 | 6.03 | 0.00 | 0.00% | 5.93 | 6.08 | 429402 | 25772.92 | 1.07% |
| 2024-02-22 | 5.88 | 6.03 | 0.19 | 3.25% | 5.81 | 6.12 | 599984 | 35904.54 | 1.50% |
| 2024-02-21 | 5.80 | 5.84 | 0.00 | 0.00% | 5.73 | 6.03 | 499335 | 29476.32 | 1.25% |
| 2024-02-20 | 5.85 | 5.84 | -0.06 | -1.02% | 5.76 | 5.89 | 358234 | 20811.69 | 0.90% |
| 2024-02-19 | 6.04 | 5.90 | -0.13 | -2.16% | 5.83 | 6.14 | 721309 | 42977.65 | 1.81% |
| 2024-02-08 | 5.80 | 6.03 | 0.35 | 6.16% | 5.60 | 6.25 | 1093328 | 65857.70 | 2.74% |
| 2024-02-07 | 5.20 | 5.68 | 0.52 | 10.08% | 5.19 | 5.68 | 1180648 | 66013.05 | 2.96% |
| 2024-02-06 | 4.58 | 5.16 | 0.47 | 10.02% | 4.58 | 5.16 | 568601 | 28314.69 | 1.42% |
| 2024-02-05 | 4.97 | 4.69 | -0.28 | -5.63% | 4.59 | 4.98 | 555971 | 26530.87 | 1.39% |
| 2024-02-02 | 5.23 | 4.97 | -0.21 | -4.05% | 4.77 | 5.31 | 519928 | 26204.18 | 1.30% |
| 2024-02-01 | 5.34 | 5.18 | -0.18 | -3.36% | 5.18 | 5.36 | 348721 | 18310.43 | 0.87% |
| 2024-01-31 | 5.46 | 5.36 | -0.18 | -3.25% | 5.32 | 5.59 | 337760 | 18441.30 | 0.85% |