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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 6.91 | 6.88 | -0.02 | -0.29% | 6.82 | 7.00 | 44390 | 3060.39 | 1.53% |
| 2024-05-07 | 6.84 | 6.90 | 0.07 | 1.02% | 6.80 | 6.92 | 42977 | 2949.84 | 1.48% |
| 2024-05-06 | 6.70 | 6.83 | 0.17 | 2.55% | 6.69 | 6.85 | 50504 | 3434.05 | 1.74% |
| 2024-04-30 | 6.56 | 6.66 | 0.10 | 1.52% | 6.56 | 6.70 | 49764 | 3301.42 | 1.72% |
| 2024-04-29 | 6.40 | 6.56 | 0.19 | 2.98% | 6.38 | 6.56 | 50192 | 3259.19 | 1.73% |
| 2024-04-26 | 6.36 | 6.37 | 0.05 | 0.79% | 6.22 | 6.42 | 46176 | 2914.23 | 1.59% |
| 2024-04-25 | 6.27 | 6.32 | 0.06 | 0.96% | 6.23 | 6.39 | 47411 | 3003.70 | 1.63% |
| 2024-04-24 | 6.28 | 6.26 | 0.10 | 1.62% | 6.15 | 6.52 | 53549 | 3349.19 | 1.85% |
| 2024-04-23 | 6.10 | 6.16 | 0.10 | 1.65% | 6.06 | 6.23 | 41788 | 2564.60 | 1.44% |
| 2024-04-22 | 6.13 | 6.06 | -0.07 | -1.14% | 5.91 | 6.15 | 43411 | 2627.20 | 1.50% |
| 2024-04-19 | 6.07 | 6.13 | 0.03 | 0.49% | 6.02 | 6.21 | 37758 | 2310.87 | 1.30% |
| 2024-04-18 | 6.19 | 6.10 | -0.12 | -1.93% | 6.10 | 6.31 | 64840 | 4000.36 | 2.24% |
| 2024-04-17 | 6.02 | 6.22 | 0.37 | 6.32% | 6.02 | 6.44 | 103230 | 6466.57 | 3.56% |
| 2024-04-16 | 6.44 | 5.85 | -0.59 | -9.16% | 5.81 | 6.44 | 81504 | 4910.43 | 2.81% |
| 2024-04-15 | 6.85 | 6.44 | -0.40 | -5.85% | 6.32 | 6.87 | 69036 | 4504.84 | 2.38% |
| 2024-04-12 | 6.87 | 6.84 | -0.02 | -0.29% | 6.80 | 6.94 | 27188 | 1863.42 | 0.94% |
| 2024-04-11 | 6.81 | 6.86 | -0.03 | -0.44% | 6.72 | 7.02 | 31180 | 2154.15 | 1.08% |
| 2024-04-10 | 6.99 | 6.89 | -0.15 | -2.13% | 6.78 | 7.04 | 36379 | 2509.94 | 1.25% |
| 2024-04-09 | 6.86 | 7.04 | 0.18 | 2.62% | 6.80 | 7.04 | 35273 | 2439.01 | 1.22% |
| 2024-04-08 | 7.09 | 6.86 | -0.23 | -3.24% | 6.84 | 7.09 | 34969 | 2425.29 | 1.21% |
| 2024-04-03 | 7.05 | 7.09 | 0.06 | 0.85% | 6.98 | 7.18 | 52550 | 3714.14 | 1.81% |
| 2024-04-02 | 7.10 | 7.03 | 0.02 | 0.29% | 7.00 | 7.10 | 30468 | 2146.22 | 1.05% |
| 2024-04-01 | 7.08 | 7.01 | 0.04 | 0.57% | 6.97 | 7.08 | 47779 | 3355.06 | 1.65% |
| 2024-03-29 | 6.75 | 6.97 | 0.21 | 3.11% | 6.70 | 7.07 | 52699 | 3644.55 | 1.82% |
| 2024-03-28 | 6.61 | 6.76 | 0.15 | 2.27% | 6.54 | 6.85 | 43469 | 2924.87 | 1.50% |
| 2024-03-27 | 6.73 | 6.61 | -0.12 | -1.78% | 6.60 | 6.77 | 43285 | 2890.49 | 1.49% |
| 2024-03-26 | 6.74 | 6.73 | 0.00 | 0.00% | 6.55 | 6.82 | 50956 | 3405.82 | 1.76% |
| 2024-03-25 | 6.95 | 6.73 | -0.31 | -4.40% | 6.71 | 7.00 | 64871 | 4435.34 | 2.24% |
| 2024-03-22 | 7.18 | 7.04 | -0.14 | -1.95% | 6.96 | 7.18 | 47387 | 3335.84 | 1.63% |
| 2024-03-21 | 7.17 | 7.18 | 0.03 | 0.42% | 7.10 | 7.21 | 37121 | 2656.89 | 1.28% |
| 2024-03-20 | 7.09 | 7.15 | 0.06 | 0.85% | 7.05 | 7.17 | 51211 | 3644.09 | 1.77% |
| 2024-03-19 | 7.06 | 7.09 | 0.04 | 0.57% | 7.04 | 7.16 | 44246 | 3139.23 | 1.53% |
| 2024-03-18 | 7.11 | 7.05 | 0.23 | 3.37% | 6.85 | 7.17 | 66741 | 4655.45 | 2.30% |
| 2024-03-15 | 6.68 | 6.82 | 0.12 | 1.79% | 6.64 | 6.83 | 36277 | 2445.56 | 1.25% |
| 2024-03-14 | 6.73 | 6.70 | 0.00 | 0.00% | 6.61 | 6.81 | 37740 | 2539.39 | 1.30% |
| 2024-03-13 | 6.75 | 6.70 | -0.07 | -1.03% | 6.63 | 6.81 | 41819 | 2800.11 | 1.44% |
| 2024-03-12 | 6.53 | 6.77 | 0.27 | 4.15% | 6.52 | 6.81 | 60662 | 4048.87 | 2.09% |
| 2024-03-11 | 6.36 | 6.50 | 0.16 | 2.52% | 6.35 | 6.50 | 36008 | 2320.84 | 1.24% |
| 2024-03-08 | 6.28 | 6.34 | 0.07 | 1.12% | 6.27 | 6.38 | 28884 | 1826.78 | 1.00% |
| 2024-03-07 | 6.39 | 6.27 | -0.11 | -1.72% | 6.27 | 6.44 | 38446 | 2443.07 | 1.33% |
| 2024-03-06 | 6.36 | 6.38 | 0.03 | 0.47% | 6.27 | 6.41 | 31084 | 1974.07 | 1.07% |
| 2024-03-05 | 6.56 | 6.35 | -0.20 | -3.05% | 6.30 | 6.56 | 39622 | 2533.37 | 1.37% |
| 2024-03-04 | 6.45 | 6.55 | 0.12 | 1.87% | 6.39 | 6.56 | 57760 | 3754.50 | 1.99% |
| 2024-03-01 | 6.41 | 6.43 | 0.02 | 0.31% | 6.33 | 6.45 | 45377 | 2903.90 | 1.56% |
| 2024-02-29 | 6.14 | 6.41 | 0.24 | 3.89% | 6.10 | 6.41 | 80425 | 5065.97 | 2.77% |
| 2024-02-28 | 6.81 | 6.17 | -0.61 | -9.00% | 6.13 | 6.94 | 111519 | 7296.20 | 3.84% |
| 2024-02-27 | 6.81 | 6.78 | 0.04 | 0.59% | 6.70 | 6.82 | 54314 | 3676.33 | 1.87% |
| 2024-02-26 | 6.56 | 6.74 | 0.21 | 3.22% | 6.53 | 6.90 | 89811 | 6024.13 | 3.10% |
| 2024-02-23 | 6.33 | 6.53 | 0.24 | 3.82% | 6.24 | 6.54 | 72403 | 4614.61 | 2.50% |
| 2024-02-22 | 6.21 | 6.29 | 0.21 | 3.45% | 6.11 | 6.31 | 74212 | 4622.57 | 2.56% |
| 2024-02-21 | 5.95 | 6.08 | 0.07 | 1.16% | 5.93 | 6.39 | 81662 | 5036.15 | 2.82% |
| 2024-02-20 | 5.74 | 6.01 | 0.22 | 3.80% | 5.66 | 6.08 | 86328 | 5134.51 | 2.98% |
| 2024-02-19 | 5.69 | 5.79 | 0.26 | 4.70% | 5.61 | 5.99 | 123303 | 7103.42 | 4.25% |
| 2024-02-08 | 5.08 | 5.53 | 0.50 | 9.94% | 4.96 | 5.53 | 135062 | 7107.20 | 4.66% |
| 2024-02-07 | 5.39 | 5.03 | -0.36 | -6.68% | 4.94 | 5.40 | 158824 | 8056.86 | 5.48% |
| 2024-02-06 | 5.01 | 5.39 | -0.11 | -2.00% | 4.97 | 5.72 | 164984 | 8547.21 | 5.69% |
| 2024-02-05 | 6.05 | 5.50 | -0.61 | -9.98% | 5.50 | 6.06 | 82905 | 4611.29 | 2.86% |
| 2024-02-02 | 6.67 | 6.11 | -0.46 | -7.00% | 5.92 | 6.73 | 75281 | 4727.34 | 2.60% |
| 2024-02-01 | 6.59 | 6.57 | -0.13 | -1.94% | 6.37 | 6.68 | 57181 | 3739.96 | 1.97% |
| 2024-01-31 | 7.23 | 6.70 | -0.43 | -6.03% | 6.68 | 7.23 | 54496 | 3734.26 | 1.88% |
| 2024-01-30 | 7.39 | 7.13 | -0.33 | -4.42% | 7.10 | 7.51 | 43258 | 3140.21 | 1.49% |
| 2024-01-29 | 7.84 | 7.46 | -0.36 | -4.60% | 7.43 | 7.86 | 44191 | 3346.06 | 1.52% |