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 | 7.04 | 7.04 | 0.64 | 10.00% | 7.04 | 7.04 | 54064 | 3806.11 | 1.84% |
| 2024-05-08 | 6.46 | 6.40 | -0.06 | -0.93% | 6.37 | 6.55 | 43366 | 2802.13 | 1.47% |
| 2024-05-07 | 6.42 | 6.46 | 0.03 | 0.47% | 6.33 | 6.48 | 37925 | 2425.89 | 1.29% |
| 2024-05-06 | 6.31 | 6.43 | 0.13 | 2.06% | 6.31 | 6.55 | 50363 | 3231.68 | 1.71% |
| 2024-04-30 | 6.49 | 6.30 | -0.29 | -4.40% | 6.23 | 6.55 | 72229 | 4595.90 | 2.45% |
| 2024-04-29 | 6.33 | 6.59 | 0.32 | 5.10% | 6.33 | 6.64 | 60062 | 3919.27 | 2.04% |
| 2024-04-26 | 6.26 | 6.27 | 0.01 | 0.16% | 6.19 | 6.35 | 42250 | 2653.92 | 1.44% |
| 2024-04-25 | 6.19 | 6.26 | 0.06 | 0.97% | 6.10 | 6.35 | 39032 | 2444.05 | 1.33% |
| 2024-04-24 | 6.00 | 6.20 | 0.14 | 2.31% | 6.00 | 6.20 | 47492 | 2909.52 | 1.61% |
| 2024-04-23 | 5.81 | 6.06 | 0.25 | 4.30% | 5.81 | 6.11 | 59515 | 3591.70 | 2.02% |
| 2024-04-22 | 5.92 | 5.81 | -0.15 | -2.52% | 5.67 | 5.98 | 44836 | 2593.81 | 1.52% |
| 2024-04-19 | 6.20 | 5.96 | -0.20 | -3.25% | 5.93 | 6.23 | 53139 | 3210.31 | 1.81% |
| 2024-04-18 | 6.26 | 6.16 | -0.11 | -1.75% | 5.99 | 6.33 | 63194 | 3913.16 | 2.15% |
| 2024-04-17 | 5.84 | 6.27 | 0.43 | 7.36% | 5.84 | 6.37 | 84377 | 5189.57 | 2.87% |
| 2024-04-16 | 6.36 | 5.84 | -0.65 | -10.02% | 5.84 | 6.36 | 53048 | 3140.84 | 1.80% |
| 2024-04-15 | 6.92 | 6.49 | -0.48 | -6.89% | 6.29 | 6.94 | 104486 | 6829.93 | 3.55% |
| 2024-04-12 | 7.17 | 6.97 | -0.20 | -2.79% | 6.91 | 7.30 | 94417 | 6664.45 | 3.21% |
| 2024-04-11 | 7.13 | 7.17 | -0.18 | -2.45% | 7.01 | 7.39 | 109510 | 7859.03 | 3.72% |
| 2024-04-10 | 7.89 | 7.35 | -0.54 | -6.84% | 7.10 | 7.89 | 162248 | 12137.35 | 5.51% |
| 2024-04-09 | 7.53 | 7.89 | 0.04 | 0.51% | 7.52 | 8.15 | 173959 | 13794.28 | 5.91% |
| 2024-04-08 | 7.57 | 7.85 | 0.21 | 2.75% | 7.36 | 8.40 | 169473 | 13445.25 | 5.76% |
| 2024-04-03 | 7.79 | 7.64 | -0.31 | -3.90% | 7.62 | 8.17 | 186153 | 14668.79 | 6.33% |
| 2024-04-02 | 7.56 | 7.95 | 0.28 | 3.65% | 7.44 | 8.44 | 245795 | 19579.66 | 8.35% |
| 2024-04-01 | 7.53 | 7.67 | 0.02 | 0.26% | 7.43 | 7.90 | 141647 | 10850.80 | 4.81% |
| 2024-03-29 | 7.37 | 7.65 | 0.28 | 3.80% | 7.28 | 7.73 | 178402 | 13550.04 | 6.06% |
| 2024-03-28 | 7.25 | 7.37 | -0.01 | -0.14% | 7.25 | 7.57 | 147114 | 10876.89 | 5.00% |
| 2024-03-27 | 7.80 | 7.38 | -0.18 | -2.38% | 7.35 | 8.00 | 256059 | 19603.43 | 8.70% |
| 2024-03-26 | 6.85 | 7.56 | 0.69 | 10.04% | 6.80 | 7.56 | 182517 | 13216.44 | 6.20% |
| 2024-03-25 | 7.10 | 6.87 | -0.20 | -2.83% | 6.83 | 7.14 | 72611 | 5076.30 | 2.47% |
| 2024-03-22 | 7.31 | 7.07 | -0.20 | -2.75% | 7.05 | 7.38 | 104024 | 7420.56 | 3.53% |
| 2024-03-21 | 7.40 | 7.27 | -0.14 | -1.89% | 7.26 | 7.40 | 108063 | 7890.84 | 3.67% |
| 2024-03-20 | 7.43 | 7.41 | -0.11 | -1.46% | 7.26 | 7.56 | 144355 | 10646.22 | 4.91% |
| 2024-03-19 | 7.58 | 7.52 | -0.39 | -4.93% | 7.51 | 7.75 | 181297 | 13793.30 | 6.16% |
| 2024-03-18 | 7.50 | 7.91 | 0.25 | 3.26% | 7.36 | 8.20 | 288801 | 22539.73 | 9.81% |
| 2024-03-15 | 7.79 | 7.66 | 0.16 | 2.13% | 7.59 | 8.25 | 391155 | 30916.09 | 13.29% |
| 2024-03-14 | 6.79 | 7.50 | 0.68 | 9.97% | 6.71 | 7.50 | 176960 | 12743.48 | 6.01% |
| 2024-03-13 | 7.22 | 6.82 | -0.40 | -5.54% | 6.70 | 7.22 | 269191 | 18658.63 | 9.15% |
| 2024-03-12 | 7.00 | 7.22 | 0.66 | 10.06% | 6.88 | 7.22 | 151599 | 10846.27 | 5.15% |
| 2024-03-11 | 5.94 | 6.56 | 0.60 | 10.07% | 5.88 | 6.56 | 86533 | 5496.49 | 2.94% |
| 2024-03-08 | 5.93 | 5.96 | 0.03 | 0.51% | 5.88 | 6.04 | 27898 | 1659.42 | 0.95% |
| 2024-03-07 | 5.97 | 5.93 | -0.04 | -0.67% | 5.89 | 6.11 | 42279 | 2537.31 | 1.44% |
| 2024-03-06 | 5.81 | 5.97 | 0.09 | 1.53% | 5.81 | 6.01 | 37109 | 2199.97 | 1.26% |
| 2024-03-05 | 6.07 | 5.88 | -0.21 | -3.45% | 5.81 | 6.07 | 50902 | 3004.67 | 1.73% |
| 2024-03-04 | 6.19 | 6.09 | -0.05 | -0.81% | 6.00 | 6.28 | 52181 | 3198.19 | 1.77% |
| 2024-03-01 | 6.20 | 6.14 | 0.02 | 0.33% | 6.03 | 6.33 | 43376 | 2658.40 | 1.47% |
| 2024-02-29 | 5.71 | 6.12 | 0.23 | 3.90% | 5.68 | 6.15 | 70200 | 4235.83 | 2.39% |
| 2024-02-28 | 6.52 | 5.89 | -0.63 | -9.66% | 5.87 | 6.77 | 104251 | 6567.85 | 3.54% |
| 2024-02-27 | 6.30 | 6.52 | 0.25 | 3.99% | 6.24 | 6.52 | 58160 | 3734.84 | 1.98% |
| 2024-02-26 | 6.21 | 6.27 | 0.05 | 0.80% | 6.13 | 6.44 | 86666 | 5433.90 | 2.94% |
| 2024-02-23 | 6.06 | 6.22 | 0.18 | 2.98% | 5.96 | 6.32 | 89430 | 5472.40 | 3.04% |
| 2024-02-22 | 6.02 | 6.04 | 0.02 | 0.33% | 5.83 | 6.08 | 118447 | 7045.62 | 4.02% |
| 2024-02-21 | 5.47 | 6.02 | 0.55 | 10.05% | 5.33 | 6.02 | 58743 | 3412.83 | 2.00% |
| 2024-02-20 | 5.28 | 5.47 | 0.22 | 4.19% | 5.10 | 5.51 | 76765 | 4096.79 | 2.61% |
| 2024-02-19 | 4.91 | 5.25 | 0.41 | 8.47% | 4.88 | 5.30 | 109465 | 5605.33 | 3.72% |
| 2024-02-08 | 4.53 | 4.84 | 0.30 | 6.61% | 4.09 | 4.85 | 138896 | 6121.81 | 4.72% |
| 2024-02-07 | 5.06 | 4.54 | -0.50 | -9.92% | 4.54 | 5.06 | 131093 | 6049.17 | 4.45% |
| 2024-02-06 | 4.95 | 5.04 | -0.37 | -6.84% | 4.87 | 5.23 | 129800 | 6406.77 | 4.41% |
| 2024-02-05 | 5.99 | 5.41 | -0.60 | -9.98% | 5.41 | 6.00 | 50111 | 2762.64 | 1.70% |
| 2024-02-02 | 6.37 | 6.01 | -0.40 | -6.24% | 5.86 | 6.51 | 58500 | 3619.90 | 1.99% |
| 2024-02-01 | 6.37 | 6.41 | -0.10 | -1.54% | 6.30 | 6.68 | 66469 | 4292.19 | 2.26% |
| 2024-01-31 | 6.85 | 6.51 | -0.48 | -6.87% | 6.51 | 7.10 | 57021 | 3860.20 | 1.94% |
| 2024-01-30 | 7.16 | 6.99 | -0.31 | -4.25% | 6.98 | 7.28 | 47573 | 3391.70 | 1.62% |