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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 6.08 | 6.16 | 0.07 | 1.15% | 6.07 | 6.18 | 128152 | 7863.55 | 1.80% |
| 2024-05-14 | 6.07 | 6.09 | 0.00 | 0.00% | 6.07 | 6.12 | 79023 | 4815.01 | 1.11% |
| 2024-05-13 | 6.10 | 6.09 | -0.02 | -0.33% | 6.02 | 6.14 | 127389 | 7755.02 | 1.79% |
| 2024-05-10 | 6.17 | 6.11 | -0.05 | -0.81% | 6.07 | 6.19 | 100602 | 6143.16 | 1.41% |
| 2024-05-09 | 6.09 | 6.16 | 0.06 | 0.98% | 6.09 | 6.19 | 117547 | 7237.46 | 1.65% |
| 2024-05-08 | 6.11 | 6.10 | -0.03 | -0.49% | 6.08 | 6.18 | 132876 | 8140.26 | 1.87% |
| 2024-05-07 | 6.14 | 6.13 | 0.00 | 0.00% | 6.06 | 6.20 | 158398 | 9692.77 | 2.22% |
| 2024-05-06 | 5.91 | 6.13 | 0.28 | 4.79% | 5.91 | 6.13 | 289856 | 17464.85 | 4.07% |
| 2024-04-30 | 5.95 | 5.85 | -0.10 | -1.68% | 5.84 | 5.97 | 232627 | 13720.30 | 3.27% |
| 2024-04-29 | 5.92 | 5.95 | 0.00 | 0.00% | 5.90 | 5.99 | 287779 | 17117.19 | 4.04% |
| 2024-04-26 | 5.98 | 5.95 | -0.42 | -6.59% | 5.88 | 6.09 | 487857 | 29073.79 | 6.85% |
| 2024-04-25 | 6.35 | 6.37 | 0.01 | 0.16% | 6.15 | 6.39 | 187533 | 11802.57 | 2.63% |
| 2024-04-24 | 6.38 | 6.36 | -0.06 | -0.93% | 6.31 | 6.42 | 175864 | 11183.85 | 2.47% |
| 2024-04-23 | 6.64 | 6.42 | -0.22 | -3.31% | 6.40 | 6.67 | 210167 | 13607.73 | 2.95% |
| 2024-04-22 | 6.85 | 6.64 | -0.16 | -2.35% | 6.63 | 6.86 | 206112 | 13879.02 | 2.89% |
| 2024-04-19 | 6.66 | 6.80 | 0.12 | 1.80% | 6.57 | 6.85 | 284463 | 19223.82 | 3.99% |
| 2024-04-18 | 6.61 | 6.68 | 0.07 | 1.06% | 6.56 | 6.74 | 235933 | 15696.66 | 3.31% |
| 2024-04-17 | 6.40 | 6.61 | 0.28 | 4.42% | 6.40 | 6.61 | 237481 | 15503.22 | 3.33% |
| 2024-04-16 | 6.56 | 6.33 | -0.23 | -3.51% | 6.33 | 6.62 | 249708 | 16029.56 | 3.51% |
| 2024-04-15 | 6.60 | 6.56 | -0.05 | -0.76% | 6.47 | 6.77 | 270784 | 17861.04 | 3.80% |
| 2024-04-12 | 6.43 | 6.61 | 0.17 | 2.64% | 6.40 | 6.71 | 257217 | 17044.59 | 3.61% |
| 2024-04-11 | 6.32 | 6.44 | 0.09 | 1.42% | 6.28 | 6.52 | 202268 | 13013.60 | 2.84% |
| 2024-04-10 | 6.52 | 6.35 | -0.16 | -2.46% | 6.27 | 6.56 | 265203 | 16898.14 | 3.72% |
| 2024-04-09 | 6.55 | 6.51 | -0.08 | -1.21% | 6.43 | 6.62 | 205128 | 13343.12 | 2.88% |
| 2024-04-08 | 6.68 | 6.59 | -0.12 | -1.79% | 6.54 | 6.89 | 322528 | 21681.05 | 4.53% |
| 2024-04-03 | 6.62 | 6.71 | 0.01 | 0.15% | 6.61 | 6.76 | 282396 | 18890.16 | 3.97% |
| 2024-04-02 | 6.53 | 6.70 | 0.15 | 2.29% | 6.46 | 6.75 | 425390 | 28169.46 | 5.97% |
| 2024-04-01 | 6.37 | 6.55 | 0.23 | 3.64% | 6.35 | 6.59 | 365894 | 23791.62 | 5.14% |
| 2024-03-29 | 6.40 | 6.32 | -0.11 | -1.71% | 6.17 | 6.41 | 387812 | 24372.85 | 5.45% |
| 2024-03-28 | 6.38 | 6.43 | -0.08 | -1.23% | 6.35 | 6.60 | 349221 | 22602.15 | 4.90% |
| 2024-03-27 | 6.59 | 6.51 | -0.01 | -0.15% | 6.32 | 6.61 | 346066 | 22325.47 | 4.86% |
| 2024-03-26 | 6.17 | 6.52 | 0.35 | 5.67% | 6.12 | 6.52 | 394385 | 25055.15 | 5.54% |
| 2024-03-25 | 6.27 | 6.17 | -0.14 | -2.22% | 6.16 | 6.37 | 260292 | 16348.45 | 3.66% |
| 2024-03-22 | 6.51 | 6.31 | -0.26 | -3.96% | 6.26 | 6.54 | 343763 | 21812.85 | 4.83% |
| 2024-03-21 | 6.20 | 6.57 | 0.38 | 6.14% | 6.19 | 6.65 | 602873 | 38960.76 | 8.47% |
| 2024-03-20 | 6.07 | 6.19 | 0.16 | 2.65% | 6.00 | 6.19 | 248121 | 15142.74 | 3.48% |
| 2024-03-19 | 6.00 | 6.03 | 0.02 | 0.33% | 5.97 | 6.14 | 230291 | 13953.72 | 3.23% |
| 2024-03-18 | 5.95 | 6.01 | 0.09 | 1.52% | 5.89 | 6.03 | 251662 | 14976.29 | 3.53% |
| 2024-03-15 | 5.84 | 5.92 | 0.06 | 1.02% | 5.77 | 5.92 | 198951 | 11638.52 | 2.79% |
| 2024-03-14 | 5.85 | 5.86 | 0.00 | 0.00% | 5.80 | 5.95 | 223918 | 13163.33 | 3.14% |
| 2024-03-13 | 5.82 | 5.86 | 0.02 | 0.34% | 5.80 | 5.91 | 235250 | 13789.86 | 3.30% |
| 2024-03-12 | 5.86 | 5.84 | -0.03 | -0.51% | 5.79 | 5.90 | 209866 | 12228.58 | 2.95% |
| 2024-03-11 | 5.84 | 5.87 | 0.05 | 0.86% | 5.80 | 5.93 | 201050 | 11743.79 | 2.82% |
| 2024-03-08 | 5.81 | 5.82 | 0.01 | 0.17% | 5.75 | 5.85 | 175795 | 10189.15 | 2.47% |
| 2024-03-07 | 5.75 | 5.81 | 0.08 | 1.40% | 5.72 | 5.88 | 309477 | 17959.22 | 4.35% |
| 2024-03-06 | 5.70 | 5.73 | 0.02 | 0.35% | 5.67 | 5.80 | 216780 | 12424.31 | 3.04% |
| 2024-03-05 | 5.83 | 5.71 | -0.15 | -2.56% | 5.68 | 5.83 | 254309 | 14580.14 | 3.57% |
| 2024-03-04 | 5.88 | 5.86 | 0.04 | 0.69% | 5.77 | 5.96 | 253053 | 14804.78 | 3.66% |
| 2024-03-01 | 5.78 | 5.82 | 0.04 | 0.69% | 5.74 | 5.91 | 218569 | 12691.85 | 3.16% |
| 2024-02-29 | 5.59 | 5.78 | 0.19 | 3.40% | 5.59 | 5.79 | 280318 | 16005.26 | 4.05% |
| 2024-02-28 | 5.82 | 5.59 | -0.22 | -3.79% | 5.56 | 5.91 | 429587 | 24833.12 | 6.21% |
| 2024-02-27 | 5.64 | 5.81 | 0.17 | 3.01% | 5.60 | 5.88 | 372687 | 21545.75 | 5.38% |
| 2024-02-26 | 5.61 | 5.64 | 0.02 | 0.36% | 5.60 | 5.73 | 244508 | 13831.88 | 3.53% |
| 2024-02-23 | 5.59 | 5.62 | 0.03 | 0.54% | 5.54 | 5.67 | 216124 | 12076.07 | 3.12% |
| 2024-02-22 | 5.53 | 5.59 | 0.02 | 0.36% | 5.50 | 5.60 | 170964 | 9495.93 | 2.47% |
| 2024-02-21 | 5.47 | 5.57 | 0.03 | 0.54% | 5.46 | 5.64 | 275864 | 15376.95 | 3.99% |
| 2024-02-20 | 5.43 | 5.54 | 0.06 | 1.09% | 5.35 | 5.63 | 240918 | 13315.23 | 3.48% |
| 2024-02-19 | 5.65 | 5.48 | 0.00 | 0.00% | 5.39 | 5.66 | 423260 | 23424.41 | 6.12% |
| 2024-02-08 | 5.07 | 5.48 | 0.50 | 10.04% | 5.03 | 5.48 | 433863 | 22856.16 | 6.27% |
| 2024-02-07 | 4.98 | 4.98 | 0.02 | 0.40% | 4.87 | 5.14 | 281427 | 14115.98 | 4.07% |
| 2024-02-06 | 4.60 | 4.96 | 0.37 | 8.06% | 4.42 | 5.03 | 325055 | 15440.83 | 4.70% |