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 | 6.76 | 6.69 | -0.07 | -1.04% | 6.68 | 6.85 | 57908 | 3903.07 | 1.39% |
| 2024-05-09 | 6.71 | 6.76 | 0.05 | 0.75% | 6.69 | 6.82 | 53299 | 3613.61 | 1.28% |
| 2024-05-08 | 6.84 | 6.71 | -0.13 | -1.90% | 6.70 | 6.85 | 64594 | 4357.61 | 1.55% |
| 2024-05-07 | 6.86 | 6.84 | -0.02 | -0.29% | 6.76 | 6.89 | 62477 | 4265.03 | 1.50% |
| 2024-05-06 | 6.85 | 6.86 | 0.09 | 1.33% | 6.79 | 6.91 | 81190 | 5566.82 | 1.95% |
| 2024-04-30 | 6.75 | 6.77 | 0.02 | 0.30% | 6.64 | 6.88 | 105015 | 7095.42 | 2.53% |
| 2024-04-29 | 6.40 | 6.75 | 0.31 | 4.81% | 6.37 | 6.79 | 148766 | 9905.27 | 3.58% |
| 2024-04-26 | 6.41 | 6.44 | 0.06 | 0.94% | 6.30 | 6.46 | 99170 | 6352.36 | 2.39% |
| 2024-04-25 | 6.60 | 6.38 | 0.08 | 1.27% | 6.35 | 6.75 | 119153 | 7697.67 | 2.87% |
| 2024-04-24 | 6.10 | 6.30 | 0.25 | 4.13% | 6.08 | 6.37 | 108475 | 6767.98 | 2.61% |
| 2024-04-23 | 6.06 | 6.05 | 0.08 | 1.34% | 6.00 | 6.11 | 52952 | 3206.61 | 1.27% |
| 2024-04-22 | 6.04 | 5.97 | -0.11 | -1.81% | 5.88 | 6.10 | 63279 | 3794.05 | 1.52% |
| 2024-04-19 | 6.09 | 6.08 | -0.09 | -1.46% | 6.03 | 6.22 | 76270 | 4657.34 | 1.83% |
| 2024-04-18 | 6.19 | 6.17 | -0.05 | -0.80% | 6.13 | 6.37 | 100486 | 6273.03 | 2.42% |
| 2024-04-17 | 5.88 | 6.22 | 0.48 | 8.36% | 5.88 | 6.23 | 132589 | 8110.44 | 3.19% |
| 2024-04-16 | 6.20 | 5.74 | -0.64 | -10.03% | 5.74 | 6.28 | 150360 | 8829.61 | 3.62% |
| 2024-04-15 | 6.88 | 6.38 | -0.53 | -7.67% | 6.22 | 6.90 | 236129 | 15450.50 | 5.68% |
| 2024-04-12 | 6.69 | 6.91 | 0.32 | 4.86% | 6.69 | 7.25 | 298605 | 21280.54 | 7.18% |
| 2024-04-11 | 6.58 | 6.59 | -0.03 | -0.45% | 6.46 | 6.76 | 79157 | 5261.24 | 1.90% |
| 2024-04-10 | 7.00 | 6.62 | -0.38 | -5.43% | 6.53 | 7.02 | 154319 | 10352.45 | 3.71% |
| 2024-04-09 | 6.90 | 7.00 | 0.10 | 1.45% | 6.90 | 7.10 | 70457 | 4915.50 | 1.69% |
| 2024-04-08 | 7.07 | 6.90 | -0.19 | -2.68% | 6.90 | 7.18 | 117336 | 8277.86 | 2.82% |
| 2024-04-03 | 7.28 | 7.09 | -0.28 | -3.80% | 7.02 | 7.31 | 136503 | 9724.16 | 3.28% |
| 2024-04-02 | 7.52 | 7.37 | -0.14 | -1.86% | 7.30 | 7.60 | 142974 | 10566.07 | 3.44% |
| 2024-04-01 | 7.51 | 7.51 | -0.01 | -0.13% | 7.37 | 7.52 | 179812 | 13406.78 | 4.32% |
| 2024-03-29 | 7.50 | 7.52 | -0.15 | -1.96% | 7.37 | 7.58 | 256291 | 19098.51 | 6.16% |
| 2024-03-28 | 7.36 | 7.67 | 0.41 | 5.65% | 7.36 | 7.67 | 473794 | 35660.74 | 11.40% |
| 2024-03-27 | 7.24 | 7.26 | -0.05 | -0.68% | 6.97 | 7.56 | 396002 | 28942.22 | 9.52% |
| 2024-03-26 | 6.78 | 7.31 | 0.52 | 7.66% | 6.78 | 7.40 | 312393 | 22325.19 | 7.51% |
| 2024-03-25 | 7.00 | 6.79 | -0.28 | -3.96% | 6.79 | 7.09 | 138544 | 9618.63 | 3.33% |
| 2024-03-22 | 7.30 | 7.07 | -0.21 | -2.88% | 7.07 | 7.30 | 151785 | 10814.41 | 3.65% |
| 2024-03-21 | 7.32 | 7.28 | -0.08 | -1.09% | 7.13 | 7.33 | 196292 | 14221.51 | 4.72% |
| 2024-03-20 | 7.18 | 7.36 | 0.16 | 2.22% | 7.17 | 7.44 | 241244 | 17618.58 | 5.80% |
| 2024-03-19 | 7.43 | 7.20 | -0.22 | -2.96% | 7.20 | 7.46 | 299487 | 21725.54 | 7.20% |
| 2024-03-18 | 7.46 | 7.42 | 0.07 | 0.95% | 7.39 | 7.84 | 629071 | 47228.63 | 15.13% |
| 2024-03-15 | 6.72 | 7.35 | 0.67 | 10.03% | 6.70 | 7.35 | 453718 | 32641.90 | 10.91% |
| 2024-03-14 | 6.72 | 6.68 | -0.04 | -0.60% | 6.59 | 6.88 | 143370 | 9642.99 | 3.45% |
| 2024-03-13 | 6.80 | 6.72 | -0.15 | -2.18% | 6.66 | 6.90 | 199135 | 13461.38 | 4.79% |
| 2024-03-12 | 6.57 | 6.87 | 0.33 | 5.05% | 6.50 | 6.87 | 244653 | 16382.45 | 5.88% |
| 2024-03-11 | 6.27 | 6.54 | 0.26 | 4.14% | 6.24 | 6.91 | 216856 | 14206.94 | 5.22% |
| 2024-03-08 | 6.45 | 6.28 | -0.12 | -1.88% | 6.20 | 6.48 | 102042 | 6435.53 | 2.45% |
| 2024-03-07 | 6.30 | 6.40 | 0.15 | 2.40% | 6.27 | 6.44 | 140394 | 8945.64 | 3.38% |
| 2024-03-06 | 6.16 | 6.25 | 0.04 | 0.64% | 6.16 | 6.31 | 78131 | 4875.79 | 1.88% |
| 2024-03-05 | 6.29 | 6.21 | -0.10 | -1.58% | 6.10 | 6.38 | 98451 | 6117.27 | 2.37% |
| 2024-03-04 | 6.42 | 6.31 | -0.05 | -0.79% | 6.15 | 6.42 | 89764 | 5628.76 | 2.16% |
| 2024-03-01 | 6.22 | 6.36 | 0.12 | 1.92% | 6.22 | 6.40 | 96873 | 6119.31 | 2.33% |
| 2024-02-29 | 5.88 | 6.24 | 0.28 | 4.70% | 5.85 | 6.31 | 126561 | 7784.83 | 3.04% |
| 2024-02-28 | 6.59 | 5.96 | -0.62 | -9.42% | 5.96 | 6.72 | 216941 | 13793.73 | 5.22% |
| 2024-02-27 | 6.28 | 6.58 | 0.29 | 4.61% | 6.23 | 6.60 | 153554 | 9983.32 | 3.69% |
| 2024-02-26 | 6.28 | 6.29 | 0.09 | 1.45% | 6.18 | 6.45 | 158293 | 9994.72 | 3.81% |
| 2024-02-23 | 6.00 | 6.20 | 0.22 | 3.68% | 5.95 | 6.22 | 114236 | 6951.64 | 2.75% |
| 2024-02-22 | 5.80 | 5.98 | 0.16 | 2.75% | 5.75 | 6.00 | 94142 | 5563.18 | 2.26% |
| 2024-02-21 | 5.68 | 5.82 | 0.12 | 2.11% | 5.58 | 6.01 | 133252 | 7858.28 | 3.21% |
| 2024-02-20 | 5.60 | 5.70 | 0.04 | 0.71% | 5.51 | 5.72 | 73278 | 4138.82 | 1.76% |
| 2024-02-19 | 5.55 | 5.66 | 0.13 | 2.35% | 5.54 | 5.75 | 125238 | 7065.52 | 3.01% |
| 2024-02-08 | 5.10 | 5.53 | 0.46 | 9.07% | 4.95 | 5.54 | 164275 | 8603.60 | 3.95% |
| 2024-02-07 | 5.22 | 5.07 | -0.14 | -2.69% | 4.85 | 5.31 | 155742 | 7960.70 | 3.75% |
| 2024-02-06 | 5.04 | 5.21 | 0.02 | 0.39% | 4.69 | 5.43 | 137716 | 6925.29 | 3.31% |
| 2024-02-05 | 5.72 | 5.19 | -0.58 | -10.05% | 5.19 | 5.75 | 120947 | 6406.99 | 2.91% |
| 2024-02-02 | 6.34 | 5.77 | -0.36 | -5.87% | 5.58 | 6.34 | 105593 | 6232.77 | 2.54% |
| 2024-02-01 | 6.22 | 6.13 | -0.11 | -1.76% | 6.06 | 6.31 | 71416 | 4407.11 | 1.72% |