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 | 6.28 | 6.15 | -0.16 | -2.54% | 6.12 | 6.32 | 481213 | 29691.78 | 3.18% |
| 2024-05-09 | 6.24 | 6.31 | 0.02 | 0.32% | 6.21 | 6.36 | 578238 | 36369.60 | 3.82% |
| 2024-05-08 | 6.39 | 6.29 | -0.16 | -2.48% | 6.20 | 6.43 | 864719 | 54455.43 | 5.71% |
| 2024-05-07 | 6.10 | 6.45 | 0.35 | 5.74% | 6.03 | 6.46 | 1251930 | 78959.30 | 8.27% |
| 2024-05-06 | 5.91 | 6.10 | 0.30 | 5.17% | 5.89 | 6.17 | 694853 | 42142.06 | 4.59% |
| 2024-04-30 | 6.11 | 5.80 | -0.31 | -5.07% | 5.77 | 6.11 | 675746 | 39716.32 | 4.46% |
| 2024-04-29 | 5.99 | 6.11 | 0.12 | 2.00% | 5.93 | 6.13 | 715314 | 43456.27 | 4.73% |
| 2024-04-26 | 5.83 | 5.99 | 0.07 | 1.18% | 5.83 | 6.08 | 774309 | 46323.74 | 5.12% |
| 2024-04-25 | 6.03 | 5.92 | -0.17 | -2.79% | 5.89 | 6.06 | 657402 | 39211.55 | 4.34% |
| 2024-04-24 | 5.66 | 6.09 | 0.41 | 7.22% | 5.64 | 6.14 | 932656 | 55709.36 | 6.16% |
| 2024-04-23 | 5.80 | 5.68 | -0.02 | -0.35% | 5.67 | 5.98 | 633976 | 36887.66 | 4.19% |
| 2024-04-22 | 6.03 | 5.70 | -0.45 | -7.32% | 5.70 | 6.07 | 768235 | 44630.87 | 5.08% |
| 2024-04-19 | 6.11 | 6.15 | 0.01 | 0.16% | 5.99 | 6.27 | 1027287 | 62688.01 | 6.79% |
| 2024-04-18 | 6.03 | 6.14 | 0.21 | 3.54% | 5.96 | 6.28 | 1254505 | 76862.02 | 8.29% |
| 2024-04-17 | 5.50 | 5.93 | 0.63 | 11.89% | 5.48 | 5.94 | 912470 | 52797.51 | 6.03% |
| 2024-04-16 | 5.95 | 5.30 | -0.76 | -12.54% | 5.28 | 6.00 | 1069524 | 59353.00 | 7.07% |
| 2024-04-15 | 6.21 | 6.06 | -0.31 | -4.87% | 6.01 | 6.53 | 981482 | 61370.64 | 6.48% |
| 2024-04-12 | 6.59 | 6.37 | -0.35 | -5.21% | 6.36 | 6.86 | 1139326 | 74759.67 | 7.53% |
| 2024-04-11 | 6.46 | 6.72 | 0.03 | 0.45% | 6.36 | 6.90 | 1704623 | 112703.12 | 11.26% |
| 2024-04-10 | 6.29 | 6.69 | 0.62 | 10.21% | 6.28 | 6.94 | 1904228 | 126164.48 | 12.58% |
| 2024-04-09 | 5.97 | 6.07 | 0.10 | 1.68% | 5.93 | 6.20 | 670113 | 40767.29 | 4.43% |
| 2024-04-08 | 6.15 | 5.97 | -0.10 | -1.65% | 5.95 | 6.28 | 713465 | 43560.47 | 4.71% |
| 2024-04-03 | 6.30 | 6.07 | -0.41 | -6.33% | 5.93 | 6.36 | 1121482 | 68596.95 | 7.41% |
| 2024-04-02 | 6.83 | 6.48 | -0.51 | -7.30% | 6.41 | 7.04 | 1553911 | 104452.15 | 10.27% |
| 2024-04-01 | 6.80 | 6.99 | 0.18 | 2.64% | 6.62 | 6.99 | 1403243 | 95719.38 | 9.27% |
| 2024-03-29 | 6.90 | 6.81 | -0.32 | -4.49% | 6.75 | 7.20 | 1793825 | 124275.38 | 11.85% |
| 2024-03-28 | 6.35 | 7.13 | 0.83 | 13.17% | 6.35 | 7.30 | 2454002 | 167933.98 | 16.21% |
| 2024-03-27 | 6.13 | 6.30 | 0.01 | 0.16% | 5.95 | 6.82 | 1904174 | 120590.91 | 12.58% |
| 2024-03-26 | 5.62 | 6.29 | 0.64 | 11.33% | 5.45 | 6.57 | 1720378 | 104271.70 | 11.37% |
| 2024-03-25 | 5.92 | 5.65 | -0.38 | -6.30% | 5.65 | 5.96 | 912211 | 53234.84 | 6.03% |
| 2024-03-22 | 5.71 | 6.03 | 0.22 | 3.79% | 5.64 | 6.18 | 1628835 | 96673.40 | 10.76% |
| 2024-03-21 | 5.37 | 5.81 | 0.47 | 8.80% | 5.35 | 6.04 | 1406986 | 80785.13 | 9.29% |
| 2024-03-20 | 5.28 | 5.34 | 0.03 | 0.56% | 5.26 | 5.34 | 228585 | 12121.47 | 1.51% |
| 2024-03-19 | 5.41 | 5.31 | -0.08 | -1.48% | 5.30 | 5.43 | 278361 | 14938.10 | 1.84% |
| 2024-03-18 | 5.32 | 5.39 | 0.09 | 1.70% | 5.31 | 5.39 | 360716 | 19324.67 | 2.38% |
| 2024-03-15 | 5.20 | 5.30 | 0.07 | 1.34% | 5.15 | 5.30 | 283019 | 14842.05 | 1.87% |
| 2024-03-14 | 5.26 | 5.23 | -0.03 | -0.57% | 5.16 | 5.37 | 282635 | 14864.75 | 1.87% |
| 2024-03-13 | 5.31 | 5.26 | -0.02 | -0.38% | 5.23 | 5.31 | 289026 | 15214.18 | 1.91% |
| 2024-03-12 | 5.27 | 5.28 | 0.02 | 0.38% | 5.24 | 5.36 | 312929 | 16544.75 | 2.08% |
| 2024-03-11 | 5.24 | 5.26 | -0.01 | -0.19% | 5.17 | 5.27 | 301421 | 15727.38 | 2.00% |
| 2024-03-08 | 5.25 | 5.27 | -0.05 | -0.94% | 5.17 | 5.31 | 425209 | 22260.87 | 2.83% |
| 2024-03-07 | 5.37 | 5.32 | 0.07 | 1.33% | 5.28 | 5.56 | 790836 | 42876.80 | 5.25% |
| 2024-03-06 | 5.17 | 5.25 | 0.05 | 0.96% | 5.16 | 5.32 | 350192 | 18422.61 | 2.33% |
| 2024-03-05 | 5.22 | 5.20 | -0.08 | -1.52% | 5.15 | 5.28 | 288271 | 15016.61 | 1.92% |
| 2024-03-04 | 5.35 | 5.28 | -0.04 | -0.75% | 5.16 | 5.35 | 397411 | 20850.08 | 2.64% |
| 2024-03-01 | 5.25 | 5.32 | 0.05 | 0.95% | 5.24 | 5.39 | 495294 | 26318.04 | 3.29% |
| 2024-02-29 | 4.95 | 5.27 | 0.26 | 5.19% | 4.92 | 5.28 | 534130 | 27559.44 | 3.55% |
| 2024-02-28 | 5.44 | 5.01 | -0.43 | -7.90% | 4.97 | 5.48 | 802811 | 42350.66 | 5.33% |
| 2024-02-27 | 5.45 | 5.44 | -0.16 | -2.86% | 5.28 | 5.45 | 938037 | 50357.38 | 6.23% |
| 2024-02-26 | 5.25 | 5.60 | 0.73 | 14.99% | 5.10 | 5.63 | 1196300 | 64210.93 | 7.95% |
| 2024-02-23 | 4.72 | 4.87 | 0.15 | 3.18% | 4.69 | 4.87 | 303132 | 14486.55 | 2.01% |
| 2024-02-22 | 4.61 | 4.72 | 0.11 | 2.39% | 4.59 | 4.72 | 257819 | 12038.54 | 1.71% |
| 2024-02-21 | 4.48 | 4.61 | 0.08 | 1.77% | 4.46 | 4.73 | 328032 | 15199.65 | 2.18% |
| 2024-02-20 | 4.51 | 4.53 | -0.02 | -0.44% | 4.44 | 4.55 | 228987 | 10262.24 | 1.52% |
| 2024-02-19 | 4.68 | 4.55 | -0.06 | -1.30% | 4.44 | 4.73 | 427853 | 19558.30 | 2.84% |
| 2024-02-08 | 4.26 | 4.61 | 0.33 | 7.71% | 4.26 | 4.65 | 388249 | 17687.61 | 2.58% |
| 2024-02-07 | 4.00 | 4.28 | 0.27 | 6.73% | 4.00 | 4.36 | 424096 | 18009.05 | 2.82% |
| 2024-02-06 | 3.66 | 4.01 | 0.35 | 9.56% | 3.57 | 4.05 | 387816 | 14785.28 | 2.58% |
| 2024-02-05 | 3.97 | 3.66 | -0.34 | -8.50% | 3.57 | 4.00 | 421078 | 15842.38 | 2.80% |
| 2024-02-02 | 4.23 | 4.00 | -0.24 | -5.66% | 3.85 | 4.33 | 321048 | 13113.71 | 2.13% |
| 2024-02-01 | 4.27 | 4.24 | -0.02 | -0.47% | 4.16 | 4.35 | 217850 | 9271.77 | 1.45% |
| 2024-01-31 | 4.55 | 4.26 | -0.31 | -6.78% | 4.20 | 4.59 | 357005 | 15595.31 | 2.37% |