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 | 6.42 | 6.48 | 0.06 | 0.93% | 6.42 | 6.56 | 27825 | 1811.69 | 0.93% |
| 2024-05-08 | 6.59 | 6.42 | -0.15 | -2.28% | 6.40 | 6.59 | 30660 | 1987.17 | 1.03% |
| 2024-05-07 | 6.48 | 6.57 | 0.05 | 0.77% | 6.45 | 6.59 | 42308 | 2766.84 | 1.42% |
| 2024-05-06 | 6.45 | 6.52 | 0.10 | 1.56% | 6.43 | 6.63 | 40864 | 2655.95 | 1.37% |
| 2024-04-30 | 6.49 | 6.42 | -0.03 | -0.47% | 6.24 | 6.50 | 43001 | 2741.36 | 1.44% |
| 2024-04-29 | 6.20 | 6.45 | 0.13 | 2.06% | 6.17 | 6.48 | 53582 | 3406.90 | 1.80% |
| 2024-04-26 | 6.14 | 6.32 | 0.24 | 3.95% | 6.01 | 6.41 | 47357 | 2953.44 | 1.59% |
| 2024-04-25 | 6.09 | 6.08 | -0.01 | -0.16% | 5.97 | 6.14 | 41790 | 2533.70 | 1.40% |
| 2024-04-24 | 5.79 | 6.09 | 0.36 | 6.28% | 5.73 | 6.10 | 53218 | 3185.55 | 1.78% |
| 2024-04-23 | 5.74 | 5.73 | 0.20 | 3.62% | 5.58 | 5.80 | 43869 | 2504.42 | 1.47% |
| 2024-04-22 | 5.68 | 5.53 | -0.14 | -2.47% | 5.32 | 5.68 | 59824 | 3304.56 | 2.00% |
| 2024-04-19 | 5.81 | 5.67 | -0.08 | -1.39% | 5.59 | 5.81 | 47156 | 2680.36 | 1.58% |
| 2024-04-18 | 5.78 | 5.75 | -0.01 | -0.17% | 5.54 | 5.91 | 61312 | 3506.89 | 2.05% |
| 2024-04-17 | 5.11 | 5.76 | 0.70 | 13.83% | 5.11 | 5.82 | 83921 | 4721.14 | 2.81% |
| 2024-04-16 | 5.77 | 5.06 | -0.77 | -13.21% | 5.02 | 5.83 | 96136 | 5031.86 | 3.22% |
| 2024-04-15 | 6.62 | 5.83 | -0.79 | -11.93% | 5.71 | 6.62 | 92165 | 5534.90 | 3.09% |
| 2024-04-12 | 6.49 | 6.62 | 0.13 | 2.00% | 6.46 | 6.73 | 36500 | 2420.88 | 1.22% |
| 2024-04-11 | 6.36 | 6.49 | 0.07 | 1.09% | 6.30 | 6.58 | 35972 | 2332.81 | 1.21% |
| 2024-04-10 | 6.77 | 6.42 | -0.34 | -5.03% | 6.32 | 6.77 | 45773 | 2960.87 | 1.53% |
| 2024-04-09 | 6.70 | 6.76 | 0.09 | 1.35% | 6.60 | 6.84 | 32333 | 2170.99 | 1.08% |
| 2024-04-08 | 7.03 | 6.67 | -0.38 | -5.39% | 6.66 | 7.03 | 49134 | 3341.08 | 1.65% |
| 2024-04-03 | 7.29 | 7.05 | -0.18 | -2.49% | 6.90 | 7.29 | 52245 | 3670.72 | 1.75% |
| 2024-04-02 | 7.36 | 7.23 | -0.13 | -1.77% | 7.18 | 7.36 | 38800 | 2815.24 | 1.30% |
| 2024-04-01 | 7.39 | 7.36 | -0.01 | -0.14% | 7.25 | 7.44 | 54680 | 4010.81 | 1.83% |
| 2024-03-29 | 7.16 | 7.37 | 0.24 | 3.37% | 7.03 | 7.40 | 57795 | 4170.45 | 1.94% |
| 2024-03-28 | 6.85 | 7.13 | 0.33 | 4.85% | 6.77 | 7.20 | 62578 | 4415.58 | 2.10% |
| 2024-03-27 | 7.23 | 6.80 | -0.42 | -5.82% | 6.77 | 7.25 | 56967 | 3966.28 | 1.91% |
| 2024-03-26 | 7.17 | 7.22 | 0.04 | 0.56% | 7.05 | 7.36 | 62766 | 4538.18 | 2.10% |
| 2024-03-25 | 7.53 | 7.18 | -0.40 | -5.28% | 7.16 | 7.60 | 72489 | 5353.73 | 2.43% |
| 2024-03-22 | 7.62 | 7.58 | -0.03 | -0.39% | 7.43 | 7.69 | 76763 | 5808.45 | 2.57% |
| 2024-03-21 | 7.73 | 7.61 | -0.12 | -1.55% | 7.51 | 7.77 | 93843 | 7166.57 | 3.14% |
| 2024-03-20 | 7.62 | 7.73 | 0.00 | 0.00% | 7.56 | 7.75 | 107972 | 8266.06 | 3.62% |
| 2024-03-19 | 7.86 | 7.73 | -0.36 | -4.45% | 7.71 | 7.92 | 167560 | 13061.29 | 5.61% |
| 2024-03-18 | 7.98 | 8.09 | 0.18 | 2.28% | 7.97 | 8.35 | 238316 | 19295.89 | 7.98% |
| 2024-03-15 | 7.49 | 7.91 | 0.20 | 2.59% | 7.17 | 8.13 | 230204 | 17525.43 | 7.71% |
| 2024-03-14 | 7.22 | 7.71 | 0.43 | 5.91% | 7.04 | 8.20 | 178501 | 13422.32 | 5.98% |
| 2024-03-13 | 7.12 | 7.28 | 0.17 | 2.39% | 7.12 | 7.34 | 71609 | 5187.18 | 2.40% |
| 2024-03-12 | 6.99 | 7.11 | 0.13 | 1.86% | 6.94 | 7.18 | 62523 | 4428.43 | 2.09% |
| 2024-03-11 | 6.93 | 6.98 | 0.01 | 0.14% | 6.78 | 6.99 | 57360 | 3947.33 | 1.92% |
| 2024-03-08 | 6.78 | 6.97 | 0.19 | 2.80% | 6.66 | 7.03 | 54665 | 3780.94 | 1.83% |
| 2024-03-07 | 6.94 | 6.78 | -0.17 | -2.45% | 6.74 | 7.05 | 46766 | 3222.84 | 1.57% |
| 2024-03-06 | 6.93 | 6.95 | 0.00 | 0.00% | 6.75 | 7.07 | 45321 | 3132.97 | 1.52% |
| 2024-03-05 | 7.02 | 6.95 | -0.09 | -1.28% | 6.85 | 7.14 | 54777 | 3825.03 | 1.84% |
| 2024-03-04 | 7.07 | 7.04 | -0.04 | -0.56% | 6.76 | 7.16 | 62650 | 4374.27 | 2.10% |
| 2024-03-01 | 6.83 | 7.08 | 0.29 | 4.27% | 6.81 | 7.10 | 70716 | 4942.20 | 2.37% |
| 2024-02-29 | 6.18 | 6.79 | 0.48 | 7.61% | 6.13 | 6.80 | 109905 | 7272.17 | 3.68% |
| 2024-02-28 | 7.40 | 6.31 | -1.05 | -14.27% | 6.21 | 7.68 | 149971 | 10396.48 | 5.02% |
| 2024-02-27 | 7.11 | 7.36 | 0.25 | 3.52% | 6.98 | 7.38 | 90569 | 6507.75 | 3.03% |
| 2024-02-26 | 6.89 | 7.11 | 0.30 | 4.41% | 6.73 | 7.39 | 117431 | 8294.32 | 3.93% |
| 2024-02-23 | 6.49 | 6.81 | 0.33 | 5.09% | 6.49 | 6.81 | 98837 | 6584.98 | 3.31% |
| 2024-02-22 | 5.91 | 6.48 | 0.45 | 7.46% | 5.91 | 6.49 | 103395 | 6470.06 | 3.46% |
| 2024-02-21 | 5.64 | 6.03 | 0.32 | 5.60% | 5.53 | 6.18 | 114542 | 6794.72 | 3.84% |
| 2024-02-20 | 5.41 | 5.71 | 0.31 | 5.74% | 5.29 | 5.80 | 114261 | 6357.14 | 3.83% |
| 2024-02-19 | 5.05 | 5.40 | 0.42 | 8.43% | 5.05 | 5.48 | 163864 | 8760.07 | 5.49% |
| 2024-02-08 | 4.44 | 4.98 | 0.41 | 8.97% | 4.03 | 5.06 | 191587 | 8606.22 | 6.42% |
| 2024-02-07 | 5.19 | 4.57 | -0.69 | -13.12% | 4.44 | 5.37 | 192972 | 8958.46 | 6.47% |
| 2024-02-06 | 5.46 | 5.26 | -0.30 | -5.40% | 4.58 | 5.54 | 135132 | 6746.91 | 4.53% |
| 2024-02-05 | 6.53 | 5.56 | -1.03 | -15.63% | 5.35 | 6.59 | 102297 | 5854.98 | 3.43% |
| 2024-02-02 | 7.13 | 6.59 | -0.41 | -5.86% | 6.31 | 7.25 | 53104 | 3614.15 | 1.78% |
| 2024-02-01 | 7.18 | 7.00 | -0.23 | -3.18% | 6.78 | 7.21 | 44911 | 3131.32 | 1.50% |
| 2024-01-31 | 7.86 | 7.23 | -0.63 | -8.02% | 7.17 | 7.86 | 50315 | 3729.02 | 1.69% |