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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.30 | 6.27 | 0.02 | 0.32% | 6.26 | 6.37 | 136356 | 8606.88 | 2.26% |
| 2024-05-08 | 6.45 | 6.25 | -0.26 | -3.99% | 6.23 | 6.47 | 199675 | 12614.67 | 3.31% |
| 2024-05-07 | 6.48 | 6.51 | 0.07 | 1.09% | 6.41 | 6.57 | 167977 | 10891.16 | 2.78% |
| 2024-05-06 | 6.48 | 6.44 | 0.00 | 0.00% | 6.41 | 6.62 | 189557 | 12327.82 | 3.14% |
| 2024-04-30 | 6.43 | 6.44 | 0.02 | 0.31% | 6.35 | 6.59 | 236672 | 15333.93 | 3.92% |
| 2024-04-29 | 6.19 | 6.42 | 0.20 | 3.22% | 6.17 | 6.45 | 205004 | 13075.57 | 4.05% |
| 2024-04-26 | 6.19 | 6.22 | 0.09 | 1.47% | 6.15 | 6.27 | 192108 | 11963.59 | 3.79% |
| 2024-04-25 | 6.19 | 6.13 | -0.10 | -1.61% | 6.12 | 6.28 | 156765 | 9707.17 | 3.09% |
| 2024-04-24 | 6.03 | 6.23 | 0.18 | 2.98% | 6.01 | 6.24 | 177384 | 10927.09 | 3.50% |
| 2024-04-23 | 6.08 | 6.05 | 0.03 | 0.50% | 6.02 | 6.14 | 125115 | 7598.16 | 2.47% |
| 2024-04-22 | 5.95 | 6.02 | 0.08 | 1.35% | 5.75 | 6.12 | 178648 | 10678.73 | 3.53% |
| 2024-04-19 | 6.02 | 5.94 | -0.12 | -1.98% | 5.87 | 6.09 | 146353 | 8721.50 | 2.89% |
| 2024-04-18 | 6.16 | 6.06 | -0.12 | -1.94% | 5.99 | 6.21 | 201998 | 12309.13 | 3.99% |
| 2024-04-17 | 5.86 | 6.18 | 0.44 | 7.67% | 5.86 | 6.22 | 210435 | 12874.76 | 4.15% |
| 2024-04-16 | 6.19 | 5.74 | -0.50 | -8.01% | 5.67 | 6.24 | 272459 | 15948.83 | 5.38% |
| 2024-04-15 | 6.71 | 6.24 | -0.51 | -7.56% | 6.13 | 6.74 | 320898 | 20354.22 | 6.33% |
| 2024-04-12 | 6.91 | 6.75 | -0.10 | -1.46% | 6.72 | 6.97 | 130999 | 8931.00 | 2.58% |
| 2024-04-11 | 6.82 | 6.85 | 0.03 | 0.44% | 6.78 | 6.98 | 149803 | 10365.55 | 2.96% |
| 2024-04-10 | 7.10 | 6.82 | -0.24 | -3.40% | 6.75 | 7.10 | 174287 | 11946.67 | 3.44% |
| 2024-04-09 | 7.00 | 7.06 | 0.14 | 2.02% | 6.94 | 7.08 | 122021 | 8579.20 | 2.41% |
| 2024-04-08 | 7.10 | 6.92 | -0.18 | -2.54% | 6.88 | 7.12 | 162401 | 11310.71 | 3.20% |
| 2024-04-03 | 7.32 | 7.10 | -0.26 | -3.53% | 7.07 | 7.36 | 197940 | 14156.29 | 3.91% |
| 2024-04-02 | 7.52 | 7.36 | -0.22 | -2.90% | 7.30 | 7.55 | 207718 | 15347.10 | 4.10% |
| 2024-04-01 | 7.42 | 7.58 | 0.21 | 2.85% | 7.39 | 7.58 | 211789 | 15921.19 | 4.18% |
| 2024-03-29 | 7.33 | 7.37 | 0.00 | 0.00% | 7.19 | 7.41 | 200689 | 14655.16 | 3.96% |
| 2024-03-28 | 7.09 | 7.37 | 0.35 | 4.99% | 7.04 | 7.48 | 329144 | 24098.85 | 6.49% |
| 2024-03-27 | 7.60 | 7.02 | -0.63 | -8.24% | 7.00 | 7.67 | 378513 | 27479.41 | 7.47% |
| 2024-03-26 | 7.95 | 7.65 | -0.34 | -4.26% | 7.53 | 8.02 | 374957 | 29035.02 | 7.40% |
| 2024-03-25 | 8.41 | 7.99 | -0.48 | -5.67% | 7.98 | 8.60 | 421131 | 34835.98 | 8.31% |
| 2024-03-22 | 8.54 | 8.47 | -0.13 | -1.51% | 8.24 | 8.62 | 494663 | 41679.02 | 9.76% |
| 2024-03-21 | 8.50 | 8.60 | 0.08 | 0.94% | 8.47 | 8.70 | 516438 | 44303.84 | 10.19% |
| 2024-03-20 | 8.41 | 8.52 | 0.11 | 1.31% | 8.34 | 8.68 | 556122 | 47274.54 | 10.97% |
| 2024-03-19 | 8.42 | 8.41 | -0.13 | -1.52% | 8.41 | 8.75 | 511880 | 43749.46 | 10.10% |
| 2024-03-18 | 8.36 | 8.54 | 0.07 | 0.83% | 8.28 | 8.61 | 718808 | 60678.74 | 14.18% |
| 2024-03-15 | 8.06 | 8.47 | 0.42 | 5.22% | 7.81 | 8.66 | 841506 | 70039.06 | 16.60% |
| 2024-03-14 | 8.08 | 8.05 | -0.11 | -1.35% | 7.86 | 8.51 | 452110 | 36806.98 | 8.92% |
| 2024-03-13 | 8.08 | 8.16 | 0.15 | 1.87% | 7.94 | 8.23 | 448866 | 36363.67 | 8.86% |
| 2024-03-12 | 8.10 | 8.01 | 0.12 | 1.52% | 7.88 | 8.20 | 364385 | 29263.69 | 7.19% |
| 2024-03-11 | 7.62 | 7.89 | 0.14 | 1.81% | 7.62 | 7.90 | 282758 | 22033.29 | 5.58% |
| 2024-03-08 | 7.64 | 7.75 | 0.10 | 1.31% | 7.55 | 7.77 | 249790 | 19174.41 | 4.93% |
| 2024-03-07 | 7.90 | 7.65 | -0.33 | -4.14% | 7.64 | 8.06 | 390472 | 30591.76 | 7.70% |
| 2024-03-06 | 7.92 | 7.98 | -0.01 | -0.13% | 7.89 | 8.16 | 373081 | 29932.26 | 7.36% |
| 2024-03-05 | 8.11 | 7.99 | -0.39 | -4.65% | 7.93 | 8.24 | 613280 | 49579.61 | 12.10% |
| 2024-03-04 | 7.86 | 8.38 | 0.52 | 6.62% | 7.57 | 8.38 | 672774 | 53988.41 | 13.28% |
| 2024-03-01 | 7.61 | 7.86 | 0.25 | 3.29% | 7.58 | 7.88 | 387840 | 30127.25 | 7.65% |
| 2024-02-29 | 7.17 | 7.61 | 0.36 | 4.97% | 7.15 | 7.63 | 423918 | 31787.87 | 8.36% |
| 2024-02-28 | 8.20 | 7.25 | -0.83 | -10.27% | 7.25 | 8.38 | 724046 | 56977.92 | 14.29% |
| 2024-02-27 | 7.71 | 8.08 | 0.23 | 2.93% | 7.67 | 8.09 | 484834 | 38445.99 | 9.57% |
| 2024-02-26 | 7.76 | 7.85 | 0.07 | 0.90% | 7.52 | 8.04 | 561978 | 43865.78 | 11.09% |
| 2024-02-23 | 7.51 | 7.78 | 0.33 | 4.43% | 7.36 | 7.78 | 550404 | 41982.61 | 10.86% |
| 2024-02-22 | 7.26 | 7.45 | 0.22 | 3.04% | 7.26 | 7.54 | 449964 | 33385.63 | 8.88% |
| 2024-02-21 | 7.10 | 7.23 | -0.05 | -0.69% | 7.06 | 7.45 | 503888 | 36799.82 | 9.94% |
| 2024-02-20 | 7.40 | 7.28 | -0.31 | -4.08% | 7.11 | 7.43 | 611294 | 44409.86 | 12.06% |
| 2024-02-19 | 6.77 | 7.59 | 1.00 | 15.17% | 6.75 | 7.64 | 685552 | 48933.45 | 13.53% |
| 2024-02-08 | 5.78 | 6.59 | 0.81 | 14.01% | 5.78 | 6.71 | 553543 | 34408.75 | 10.92% |
| 2024-02-07 | 5.93 | 5.78 | -0.15 | -2.53% | 5.64 | 6.15 | 435462 | 25723.59 | 8.59% |
| 2024-02-06 | 5.61 | 5.93 | 0.12 | 2.07% | 5.22 | 6.20 | 567382 | 32193.13 | 11.20% |
| 2024-02-05 | 6.72 | 5.81 | -0.88 | -13.15% | 5.71 | 6.75 | 550893 | 33281.45 | 10.87% |
| 2024-02-02 | 7.04 | 6.69 | -0.29 | -4.15% | 6.39 | 7.26 | 468748 | 32041.53 | 9.25% |
| 2024-02-01 | 7.27 | 6.98 | -0.26 | -3.59% | 6.88 | 7.38 | 480022 | 33926.86 | 9.47% |
| 2024-01-31 | 7.75 | 7.24 | -0.56 | -7.18% | 7.23 | 7.95 | 521838 | 39516.41 | 10.30% |
| 2024-01-30 | 8.09 | 7.80 | -0.33 | -4.06% | 7.78 | 8.25 | 367881 | 29347.19 | 7.26% |