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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 6.42 | 6.34 | -0.08 | -1.25% | 6.31 | 6.45 | 99706 | 6350.68 | 0.62% |
| 2024-05-09 | 6.56 | 6.42 | -0.06 | -0.93% | 6.39 | 6.58 | 81255 | 5257.03 | 0.50% |
| 2024-05-08 | 6.55 | 6.48 | -0.08 | -1.22% | 6.46 | 6.62 | 100903 | 6600.11 | 0.62% |
| 2024-05-07 | 6.45 | 6.56 | 0.12 | 1.86% | 6.42 | 6.61 | 109544 | 7162.06 | 0.68% |
| 2024-05-06 | 6.42 | 6.44 | 0.10 | 1.58% | 6.34 | 6.47 | 108149 | 6939.85 | 0.67% |
| 2024-04-30 | 6.24 | 6.34 | 0.10 | 1.60% | 6.23 | 6.38 | 103574 | 6529.38 | 0.64% |
| 2024-04-29 | 5.94 | 6.24 | 0.31 | 5.23% | 5.94 | 6.28 | 153404 | 9423.37 | 0.95% |
| 2024-04-26 | 5.97 | 5.93 | -0.03 | -0.50% | 5.87 | 6.00 | 99199 | 5890.67 | 0.61% |
| 2024-04-25 | 5.74 | 5.96 | 0.21 | 3.65% | 5.73 | 5.99 | 96093 | 5681.81 | 0.59% |
| 2024-04-24 | 5.63 | 5.75 | 0.16 | 2.86% | 5.56 | 5.78 | 62104 | 3524.64 | 0.38% |
| 2024-04-23 | 5.50 | 5.59 | 0.14 | 2.57% | 5.46 | 5.64 | 69413 | 3848.22 | 0.43% |
| 2024-04-22 | 5.47 | 5.45 | -0.06 | -1.09% | 5.36 | 5.57 | 63641 | 3484.20 | 0.39% |
| 2024-04-19 | 5.55 | 5.51 | -0.10 | -1.78% | 5.48 | 5.67 | 81292 | 4504.84 | 0.50% |
| 2024-04-18 | 5.73 | 5.61 | -0.03 | -0.53% | 5.54 | 5.75 | 104832 | 5892.38 | 0.65% |
| 2024-04-17 | 5.20 | 5.64 | 0.48 | 9.30% | 5.20 | 5.68 | 146684 | 8058.92 | 0.91% |
| 2024-04-16 | 5.37 | 5.16 | -0.23 | -4.27% | 5.05 | 5.48 | 190424 | 9882.37 | 1.18% |
| 2024-04-15 | 5.60 | 5.39 | -0.22 | -3.92% | 5.16 | 5.65 | 168425 | 9030.55 | 1.04% |
| 2024-04-12 | 5.66 | 5.61 | -0.10 | -1.75% | 5.61 | 5.74 | 57663 | 3266.67 | 0.36% |
| 2024-04-11 | 5.72 | 5.71 | -0.01 | -0.17% | 5.65 | 5.84 | 68199 | 3920.14 | 0.42% |
| 2024-04-10 | 5.86 | 5.72 | -0.15 | -2.56% | 5.67 | 5.88 | 70978 | 4083.03 | 0.44% |
| 2024-04-09 | 5.75 | 5.87 | 0.10 | 1.73% | 5.71 | 5.87 | 88358 | 5122.95 | 0.55% |
| 2024-04-08 | 6.16 | 5.77 | -0.39 | -6.33% | 5.76 | 6.28 | 175094 | 10439.16 | 1.08% |
| 2024-04-03 | 6.13 | 6.16 | 0.03 | 0.49% | 6.10 | 6.29 | 134385 | 8327.58 | 0.83% |
| 2024-04-02 | 6.14 | 6.13 | -0.02 | -0.33% | 6.07 | 6.24 | 237736 | 14647.69 | 1.47% |
| 2024-04-01 | 5.69 | 6.15 | 0.55 | 9.82% | 5.67 | 6.16 | 324726 | 19554.19 | 2.01% |
| 2024-03-29 | 5.65 | 5.60 | 0.04 | 0.72% | 5.52 | 5.65 | 62669 | 3494.38 | 0.39% |
| 2024-03-28 | 5.54 | 5.56 | 0.02 | 0.36% | 5.49 | 5.67 | 72223 | 4032.48 | 0.45% |
| 2024-03-27 | 5.66 | 5.54 | -0.07 | -1.25% | 5.54 | 5.70 | 80113 | 4512.87 | 0.50% |
| 2024-03-26 | 5.69 | 5.61 | -0.08 | -1.41% | 5.56 | 5.75 | 68371 | 3855.01 | 0.42% |
| 2024-03-25 | 5.88 | 5.69 | -0.16 | -2.74% | 5.68 | 5.89 | 64232 | 3716.01 | 0.40% |
| 2024-03-22 | 5.91 | 5.85 | -0.08 | -1.35% | 5.78 | 5.95 | 89579 | 5229.54 | 0.55% |
| 2024-03-21 | 5.95 | 5.93 | -0.01 | -0.17% | 5.91 | 6.04 | 84946 | 5058.73 | 0.53% |
| 2024-03-20 | 5.78 | 5.94 | 0.15 | 2.59% | 5.74 | 5.94 | 108919 | 6387.79 | 0.67% |
| 2024-03-19 | 5.77 | 5.79 | 0.01 | 0.17% | 5.74 | 5.87 | 84570 | 4915.60 | 0.52% |
| 2024-03-18 | 5.71 | 5.78 | 0.06 | 1.05% | 5.67 | 5.80 | 94070 | 5401.39 | 0.58% |
| 2024-03-15 | 5.57 | 5.72 | 0.12 | 2.14% | 5.56 | 5.72 | 99670 | 5629.40 | 0.62% |
| 2024-03-14 | 5.65 | 5.60 | 0.00 | 0.00% | 5.54 | 5.72 | 108038 | 6081.28 | 0.67% |
| 2024-03-13 | 5.66 | 5.60 | -0.04 | -0.71% | 5.54 | 5.66 | 67657 | 3780.83 | 0.42% |
| 2024-03-12 | 5.57 | 5.64 | 0.09 | 1.62% | 5.56 | 5.67 | 117522 | 6596.58 | 0.73% |
| 2024-03-11 | 5.43 | 5.55 | 0.05 | 0.91% | 5.41 | 5.55 | 83467 | 4572.41 | 0.52% |
| 2024-03-08 | 5.40 | 5.50 | 0.07 | 1.29% | 5.40 | 5.50 | 72628 | 3960.34 | 0.45% |
| 2024-03-07 | 5.50 | 5.43 | -0.11 | -1.99% | 5.43 | 5.59 | 65634 | 3613.92 | 0.41% |
| 2024-03-06 | 5.58 | 5.54 | -0.05 | -0.89% | 5.46 | 5.60 | 75441 | 4171.26 | 0.47% |
| 2024-03-05 | 5.61 | 5.59 | -0.01 | -0.18% | 5.50 | 5.63 | 108447 | 6052.71 | 0.67% |
| 2024-03-04 | 5.58 | 5.60 | 0.04 | 0.72% | 5.51 | 5.62 | 91716 | 5104.42 | 0.57% |
| 2024-03-01 | 5.55 | 5.56 | 0.01 | 0.18% | 5.47 | 5.65 | 82469 | 4560.18 | 0.51% |
| 2024-02-29 | 5.46 | 5.55 | 0.06 | 1.09% | 5.42 | 5.59 | 138748 | 7647.78 | 0.86% |
| 2024-02-28 | 5.69 | 5.49 | -0.18 | -3.17% | 5.48 | 5.85 | 230044 | 13040.29 | 1.42% |
| 2024-02-27 | 5.40 | 5.67 | 0.26 | 4.81% | 5.38 | 5.67 | 126577 | 7026.72 | 0.78% |
| 2024-02-26 | 5.31 | 5.41 | 0.12 | 2.27% | 5.26 | 5.54 | 155386 | 8373.22 | 0.96% |
| 2024-02-23 | 5.26 | 5.29 | 0.03 | 0.57% | 5.22 | 5.34 | 103282 | 5442.34 | 0.64% |
| 2024-02-22 | 5.18 | 5.26 | 0.07 | 1.35% | 5.16 | 5.34 | 128333 | 6725.11 | 0.79% |
| 2024-02-21 | 5.08 | 5.19 | 0.11 | 2.17% | 4.97 | 5.33 | 190147 | 9886.69 | 1.18% |
| 2024-02-20 | 5.00 | 5.08 | 0.08 | 1.60% | 4.90 | 5.09 | 159018 | 8001.93 | 0.98% |
| 2024-02-19 | 4.75 | 5.00 | 0.31 | 6.61% | 4.75 | 5.11 | 273623 | 13545.25 | 1.69% |
| 2024-02-08 | 4.69 | 4.69 | 0.01 | 0.21% | 4.66 | 4.88 | 357765 | 16965.49 | 2.21% |
| 2024-02-07 | 4.33 | 4.68 | 0.38 | 8.84% | 4.29 | 4.73 | 527033 | 24254.36 | 3.26% |
| 2024-02-06 | 4.09 | 4.30 | 0.08 | 1.90% | 3.95 | 4.44 | 450953 | 18891.85 | 2.79% |
| 2024-02-05 | 4.40 | 4.22 | -0.15 | -3.43% | 4.00 | 4.51 | 589646 | 24986.20 | 3.65% |
| 2024-02-02 | 3.91 | 4.37 | 0.03 | 0.69% | 3.91 | 4.48 | 656629 | 28005.58 | 4.06% |
| 2024-02-01 | 4.82 | 4.34 | -0.48 | -9.96% | 4.34 | 4.94 | 524701 | 23772.50 | 3.24% |