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 | 6.47 | 6.50 | -0.02 | -0.31% | 6.31 | 6.88 | 148116 | 9690.36 | 6.86% |
| 2024-05-07 | 6.28 | 6.52 | 0.24 | 3.82% | 6.24 | 6.56 | 128068 | 8206.71 | 5.93% |
| 2024-05-06 | 6.03 | 6.28 | 0.24 | 3.97% | 6.02 | 6.35 | 116061 | 7191.12 | 5.37% |
| 2024-04-30 | 6.16 | 6.04 | -0.12 | -1.95% | 5.94 | 6.28 | 85067 | 5130.29 | 3.94% |
| 2024-04-29 | 5.96 | 6.16 | 0.16 | 2.67% | 5.91 | 6.16 | 103874 | 6283.90 | 4.81% |
| 2024-04-26 | 5.91 | 6.00 | 0.07 | 1.18% | 5.75 | 6.04 | 104618 | 6145.79 | 4.84% |
| 2024-04-25 | 5.60 | 5.93 | 0.17 | 2.95% | 5.60 | 6.09 | 111930 | 6590.21 | 5.18% |
| 2024-04-24 | 5.68 | 5.76 | 0.07 | 1.23% | 5.58 | 5.78 | 91906 | 5226.39 | 4.26% |
| 2024-04-23 | 5.45 | 5.69 | -0.31 | -5.17% | 5.45 | 5.78 | 154354 | 8736.50 | 7.15% |
| 2024-04-22 | 5.82 | 6.00 | 0.15 | 2.56% | 5.80 | 6.44 | 195337 | 12057.21 | 9.05% |
| 2024-04-19 | 5.84 | 5.85 | -0.09 | -1.52% | 5.81 | 6.18 | 121755 | 7260.11 | 5.64% |
| 2024-04-18 | 5.70 | 5.94 | 0.23 | 4.03% | 5.54 | 6.11 | 171353 | 9964.52 | 7.94% |
| 2024-04-17 | 5.35 | 5.71 | -0.01 | -0.17% | 5.35 | 5.99 | 196695 | 11267.62 | 9.11% |
| 2024-04-16 | 5.96 | 5.72 | -0.64 | -10.06% | 5.72 | 6.08 | 60019 | 3461.09 | 2.78% |
| 2024-04-15 | 6.85 | 6.36 | -0.71 | -10.04% | 6.36 | 6.85 | 164039 | 10572.34 | 7.60% |
| 2024-04-12 | 7.27 | 7.07 | -0.20 | -2.75% | 7.05 | 7.35 | 120863 | 8627.63 | 5.60% |
| 2024-04-11 | 7.08 | 7.27 | 0.11 | 1.54% | 6.87 | 7.54 | 219030 | 15889.12 | 10.14% |
| 2024-04-10 | 7.32 | 7.16 | -0.12 | -1.65% | 7.06 | 7.58 | 167993 | 12268.95 | 7.78% |
| 2024-04-09 | 6.93 | 7.28 | 0.11 | 1.53% | 6.91 | 7.49 | 207312 | 14935.76 | 9.60% |
| 2024-04-08 | 7.48 | 7.17 | -0.33 | -4.40% | 7.12 | 7.71 | 345998 | 25683.58 | 16.02% |
| 2024-04-03 | 7.03 | 7.50 | 0.35 | 4.90% | 7.02 | 7.87 | 401702 | 30522.33 | 18.60% |
| 2024-04-02 | 6.81 | 7.15 | 0.31 | 4.53% | 6.80 | 7.31 | 217838 | 15530.03 | 10.09% |
| 2024-04-01 | 6.59 | 6.84 | 0.30 | 4.59% | 6.58 | 7.12 | 170217 | 11666.61 | 7.88% |
| 2024-03-29 | 6.39 | 6.54 | 0.17 | 2.67% | 6.38 | 6.55 | 86337 | 5606.58 | 4.00% |
| 2024-03-28 | 6.13 | 6.37 | 0.25 | 4.08% | 6.13 | 6.41 | 108105 | 6821.30 | 5.00% |
| 2024-03-27 | 6.38 | 6.12 | -0.23 | -3.62% | 6.09 | 6.49 | 93952 | 5928.25 | 4.35% |
| 2024-03-26 | 6.45 | 6.35 | -0.11 | -1.70% | 6.20 | 6.55 | 102324 | 6512.13 | 4.74% |
| 2024-03-25 | 6.48 | 6.46 | -0.12 | -1.82% | 6.33 | 6.74 | 138186 | 9058.15 | 6.40% |
| 2024-03-22 | 6.88 | 6.58 | -0.32 | -4.64% | 6.49 | 6.90 | 178450 | 11813.55 | 8.26% |
| 2024-03-21 | 7.08 | 6.90 | -0.25 | -3.50% | 6.86 | 7.27 | 232685 | 16260.10 | 10.77% |
| 2024-03-20 | 6.89 | 7.15 | 0.15 | 2.14% | 6.65 | 7.35 | 339783 | 23773.13 | 15.73% |
| 2024-03-19 | 6.41 | 7.00 | 0.64 | 10.06% | 6.32 | 7.00 | 94339 | 6485.54 | 4.37% |
| 2024-03-18 | 6.47 | 6.36 | -0.05 | -0.78% | 6.24 | 6.58 | 110613 | 7018.92 | 5.12% |
| 2024-03-15 | 6.08 | 6.41 | 0.31 | 5.08% | 6.00 | 6.46 | 136626 | 8523.87 | 6.33% |
| 2024-03-14 | 6.12 | 6.10 | -0.05 | -0.81% | 5.98 | 6.27 | 94644 | 5823.40 | 4.38% |
| 2024-03-13 | 5.96 | 6.15 | 0.19 | 3.19% | 5.91 | 6.22 | 118164 | 7194.87 | 5.47% |
| 2024-03-12 | 5.99 | 5.96 | 0.05 | 0.85% | 5.83 | 6.00 | 67170 | 3976.83 | 3.11% |
| 2024-03-11 | 5.96 | 5.91 | 0.06 | 1.03% | 5.85 | 6.06 | 124319 | 7359.15 | 5.76% |
| 2024-03-08 | 5.82 | 5.85 | 0.02 | 0.34% | 5.70 | 5.92 | 82690 | 4802.01 | 3.83% |
| 2024-03-07 | 5.69 | 5.83 | 0.17 | 3.00% | 5.68 | 6.15 | 131164 | 7748.96 | 6.07% |
| 2024-03-06 | 5.61 | 5.66 | 0.03 | 0.53% | 5.50 | 5.71 | 58266 | 3273.46 | 2.70% |
| 2024-03-05 | 5.74 | 5.63 | -0.14 | -2.43% | 5.60 | 5.88 | 60956 | 3476.71 | 2.82% |
| 2024-03-04 | 5.83 | 5.77 | -0.02 | -0.35% | 5.62 | 6.00 | 77760 | 4470.22 | 3.60% |
| 2024-03-01 | 5.86 | 5.79 | -0.07 | -1.19% | 5.63 | 5.99 | 69366 | 4013.68 | 3.21% |
| 2024-02-29 | 5.55 | 5.86 | 0.21 | 3.72% | 5.46 | 5.90 | 130215 | 7481.62 | 6.03% |
| 2024-02-28 | 6.35 | 5.65 | -0.63 | -10.03% | 5.65 | 6.47 | 206391 | 12434.47 | 9.56% |
| 2024-02-27 | 5.98 | 6.28 | 0.35 | 5.90% | 5.92 | 6.35 | 113425 | 6947.72 | 5.25% |
| 2024-02-26 | 5.77 | 5.93 | 0.22 | 3.85% | 5.62 | 6.15 | 128009 | 7531.06 | 5.93% |
| 2024-02-23 | 5.43 | 5.71 | 0.33 | 6.13% | 5.40 | 5.71 | 107205 | 5958.87 | 4.96% |
| 2024-02-22 | 5.16 | 5.38 | 0.21 | 4.06% | 5.10 | 5.40 | 119244 | 6253.08 | 5.52% |
| 2024-02-21 | 4.87 | 5.17 | 0.27 | 5.51% | 4.85 | 5.39 | 129371 | 6750.48 | 5.99% |
| 2024-02-20 | 4.82 | 4.90 | 0.12 | 2.51% | 4.69 | 4.94 | 102123 | 4952.20 | 4.73% |
| 2024-02-19 | 4.68 | 4.78 | 0.15 | 3.24% | 4.61 | 4.90 | 135505 | 6450.83 | 6.27% |
| 2024-02-08 | 4.08 | 4.63 | 0.42 | 9.98% | 3.86 | 4.63 | 189369 | 8065.72 | 8.77% |
| 2024-02-07 | 4.70 | 4.21 | -0.43 | -9.27% | 4.18 | 4.71 | 184856 | 7988.28 | 8.56% |
| 2024-02-06 | 4.61 | 4.64 | -0.46 | -9.02% | 4.59 | 4.95 | 153807 | 7160.28 | 7.12% |
| 2024-02-05 | 5.57 | 5.10 | -0.57 | -10.05% | 5.10 | 5.58 | 48738 | 2513.35 | 2.26% |
| 2024-02-02 | 6.12 | 5.67 | -0.45 | -7.35% | 5.51 | 6.39 | 92965 | 5464.99 | 4.30% |
| 2024-02-01 | 6.34 | 6.12 | -0.23 | -3.62% | 5.93 | 6.38 | 77005 | 4716.99 | 3.57% |
| 2024-01-31 | 6.93 | 6.35 | -0.64 | -9.16% | 6.29 | 6.99 | 73509 | 4814.56 | 3.40% |
| 2024-01-30 | 7.27 | 6.99 | -0.23 | -3.19% | 6.93 | 7.27 | 38228 | 2710.30 | 1.77% |