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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 6.32 | 6.29 | -0.01 | -0.16% | 6.29 | 6.36 | 165418 | 10460.07 | 0.26% |
| 2024-05-15 | 6.44 | 6.30 | -0.13 | -2.02% | 6.29 | 6.46 | 272837 | 17321.60 | 0.42% |
| 2024-05-14 | 6.45 | 6.43 | 0.00 | 0.00% | 6.36 | 6.45 | 219346 | 14042.29 | 0.34% |
| 2024-05-13 | 6.41 | 6.43 | -0.01 | -0.16% | 6.35 | 6.48 | 267537 | 17163.06 | 0.42% |
| 2024-05-10 | 6.40 | 6.44 | 0.05 | 0.78% | 6.37 | 6.47 | 246480 | 15828.33 | 0.38% |
| 2024-05-09 | 6.34 | 6.39 | 0.05 | 0.79% | 6.33 | 6.41 | 195331 | 12458.75 | 0.30% |
| 2024-05-08 | 6.42 | 6.34 | -0.09 | -1.40% | 6.33 | 6.43 | 179826 | 11444.40 | 0.28% |
| 2024-05-07 | 6.45 | 6.43 | -0.04 | -0.62% | 6.40 | 6.48 | 211144 | 13577.33 | 0.33% |
| 2024-05-06 | 6.50 | 6.47 | 0.07 | 1.09% | 6.43 | 6.58 | 343610 | 22340.67 | 0.53% |
| 2024-04-30 | 6.51 | 6.40 | -0.20 | -3.03% | 6.38 | 6.55 | 444274 | 28606.84 | 0.69% |
| 2024-04-29 | 6.48 | 6.60 | 0.10 | 1.54% | 6.46 | 6.67 | 645307 | 42425.52 | 1.00% |
| 2024-04-26 | 6.33 | 6.50 | 0.33 | 5.35% | 6.24 | 6.51 | 711456 | 45311.25 | 1.11% |
| 2024-04-25 | 6.16 | 6.17 | -0.01 | -0.16% | 6.14 | 6.22 | 166882 | 10295.92 | 0.26% |
| 2024-04-24 | 6.20 | 6.18 | -0.01 | -0.16% | 6.15 | 6.21 | 174523 | 10773.36 | 0.27% |
| 2024-04-23 | 6.20 | 6.19 | -0.02 | -0.32% | 6.16 | 6.26 | 189652 | 11761.78 | 0.30% |
| 2024-04-22 | 6.25 | 6.21 | -0.05 | -0.80% | 6.20 | 6.30 | 220799 | 13785.59 | 0.34% |
| 2024-04-19 | 6.26 | 6.26 | -0.03 | -0.48% | 6.24 | 6.31 | 245669 | 15412.50 | 0.38% |
| 2024-04-18 | 6.23 | 6.29 | 0.01 | 0.16% | 6.21 | 6.38 | 442866 | 27888.02 | 0.69% |
| 2024-04-17 | 6.21 | 6.28 | 0.07 | 1.13% | 6.05 | 6.29 | 445239 | 27649.97 | 0.69% |
| 2024-04-16 | 6.24 | 6.21 | -0.02 | -0.32% | 6.18 | 6.38 | 576281 | 36233.62 | 0.90% |
| 2024-04-15 | 6.13 | 6.23 | 0.25 | 4.18% | 6.11 | 6.37 | 697350 | 43689.64 | 1.09% |
| 2024-04-12 | 6.12 | 5.98 | -0.14 | -2.29% | 5.98 | 6.15 | 224377 | 13590.29 | 0.35% |
| 2024-04-11 | 6.08 | 6.12 | 0.01 | 0.16% | 6.07 | 6.19 | 183281 | 11249.39 | 0.29% |
| 2024-04-10 | 6.24 | 6.11 | -0.13 | -2.08% | 6.08 | 6.24 | 238771 | 14684.09 | 0.37% |
| 2024-04-09 | 6.25 | 6.24 | 0.01 | 0.16% | 6.21 | 6.28 | 164029 | 10235.12 | 0.26% |
| 2024-04-08 | 6.35 | 6.23 | -0.15 | -2.35% | 6.23 | 6.35 | 228550 | 14371.60 | 0.36% |
| 2024-04-03 | 6.43 | 6.38 | -0.06 | -0.93% | 6.38 | 6.45 | 162971 | 10433.64 | 0.25% |
| 2024-04-02 | 6.50 | 6.44 | -0.07 | -1.08% | 6.43 | 6.52 | 242957 | 15711.44 | 0.38% |
| 2024-04-01 | 6.47 | 6.51 | 0.03 | 0.46% | 6.45 | 6.53 | 321626 | 20894.97 | 0.50% |
| 2024-03-29 | 6.40 | 6.48 | 0.09 | 1.41% | 6.36 | 6.49 | 195048 | 12507.46 | 0.30% |
| 2024-03-28 | 6.37 | 6.39 | 0.02 | 0.31% | 6.36 | 6.46 | 178924 | 11459.82 | 0.28% |
| 2024-03-27 | 6.49 | 6.37 | -0.14 | -2.15% | 6.36 | 6.52 | 188016 | 12115.96 | 0.29% |
| 2024-03-26 | 6.47 | 6.51 | 0.02 | 0.31% | 6.44 | 6.54 | 176640 | 11465.20 | 0.27% |
| 2024-03-25 | 6.57 | 6.49 | -0.12 | -1.82% | 6.47 | 6.59 | 225148 | 14703.55 | 0.35% |
| 2024-03-22 | 6.73 | 6.61 | -0.13 | -1.93% | 6.60 | 6.73 | 261023 | 17359.20 | 0.41% |
| 2024-03-21 | 6.74 | 6.74 | 0.01 | 0.15% | 6.71 | 6.80 | 233986 | 15804.07 | 0.36% |
| 2024-03-20 | 6.72 | 6.73 | 0.01 | 0.15% | 6.68 | 6.75 | 174721 | 11734.83 | 0.27% |
| 2024-03-19 | 6.81 | 6.72 | -0.11 | -1.61% | 6.72 | 6.82 | 215809 | 14604.28 | 0.34% |
| 2024-03-18 | 6.75 | 6.83 | 0.11 | 1.64% | 6.73 | 6.88 | 359004 | 24455.85 | 0.56% |
| 2024-03-15 | 6.66 | 6.72 | 0.04 | 0.60% | 6.62 | 6.72 | 170003 | 11339.51 | 0.26% |
| 2024-03-14 | 6.70 | 6.68 | -0.03 | -0.45% | 6.63 | 6.74 | 204978 | 13717.55 | 0.32% |
| 2024-03-13 | 6.78 | 6.71 | -0.10 | -1.47% | 6.69 | 6.80 | 238222 | 16035.65 | 0.37% |
| 2024-03-12 | 6.80 | 6.81 | 0.03 | 0.44% | 6.74 | 6.82 | 307900 | 20891.67 | 0.48% |
| 2024-03-11 | 6.69 | 6.78 | 0.08 | 1.19% | 6.68 | 6.78 | 244083 | 16396.03 | 0.38% |
| 2024-03-08 | 6.72 | 6.70 | -0.02 | -0.30% | 6.66 | 6.74 | 184274 | 12333.98 | 0.29% |
| 2024-03-07 | 6.74 | 6.72 | -0.02 | -0.30% | 6.69 | 6.81 | 287821 | 19408.98 | 0.45% |
| 2024-03-06 | 6.74 | 6.74 | 0.00 | 0.00% | 6.68 | 6.82 | 255312 | 17227.57 | 0.40% |
| 2024-03-05 | 6.78 | 6.74 | -0.07 | -1.03% | 6.72 | 6.81 | 271283 | 18333.16 | 0.42% |
| 2024-03-04 | 6.90 | 6.81 | -0.11 | -1.59% | 6.78 | 6.91 | 302045 | 20632.67 | 0.47% |
| 2024-03-01 | 6.90 | 6.92 | 0.02 | 0.29% | 6.84 | 6.95 | 385539 | 26556.57 | 0.60% |
| 2024-02-29 | 6.73 | 6.90 | 0.15 | 2.22% | 6.72 | 6.90 | 426976 | 29047.03 | 0.66% |
| 2024-02-28 | 6.88 | 6.75 | -0.09 | -1.32% | 6.75 | 7.03 | 674040 | 46632.36 | 1.05% |
| 2024-02-27 | 6.78 | 6.84 | 0.09 | 1.33% | 6.74 | 6.84 | 322311 | 21874.00 | 0.50% |
| 2024-02-26 | 6.83 | 6.75 | -0.10 | -1.46% | 6.75 | 6.85 | 315386 | 21435.55 | 0.49% |
| 2024-02-23 | 6.82 | 6.85 | 0.02 | 0.29% | 6.78 | 6.90 | 372873 | 25516.44 | 0.58% |
| 2024-02-22 | 6.70 | 6.83 | 0.09 | 1.34% | 6.68 | 6.87 | 403750 | 27365.95 | 0.63% |
| 2024-02-21 | 6.65 | 6.74 | 0.04 | 0.60% | 6.59 | 6.88 | 556782 | 37634.29 | 0.87% |
| 2024-02-20 | 6.60 | 6.70 | 0.07 | 1.06% | 6.57 | 6.74 | 431775 | 28737.52 | 0.67% |
| 2024-02-19 | 6.65 | 6.63 | -0.07 | -1.04% | 6.47 | 6.66 | 423197 | 27872.45 | 0.66% |
| 2024-02-08 | 6.71 | 6.70 | 0.09 | 1.36% | 6.61 | 6.76 | 602451 | 40202.93 | 0.94% |
| 2024-02-07 | 6.50 | 6.61 | 0.10 | 1.54% | 6.48 | 6.65 | 582792 | 38283.22 | 0.91% |
| 2024-02-06 | 6.05 | 6.51 | 0.37 | 6.03% | 6.00 | 6.54 | 564417 | 35523.56 | 0.88% |