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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 6.32 | 6.18 | -0.17 | -2.68% | 6.16 | 6.36 | 90304 | 5638.08 | 1.82% |
| 2024-05-07 | 6.26 | 6.35 | 0.06 | 0.95% | 6.23 | 6.35 | 75766 | 4777.05 | 1.53% |
| 2024-05-06 | 6.12 | 6.29 | 0.17 | 2.78% | 6.12 | 6.35 | 114337 | 7130.50 | 2.30% |
| 2024-04-30 | 6.21 | 6.12 | 0.07 | 1.16% | 6.04 | 6.27 | 137510 | 8429.39 | 2.77% |
| 2024-04-29 | 5.82 | 6.05 | 0.26 | 4.49% | 5.80 | 6.06 | 99564 | 5957.96 | 2.01% |
| 2024-04-26 | 5.61 | 5.79 | 0.15 | 2.66% | 5.60 | 5.82 | 68395 | 3933.34 | 1.38% |
| 2024-04-25 | 5.66 | 5.64 | -0.01 | -0.18% | 5.59 | 5.68 | 57960 | 3273.21 | 1.17% |
| 2024-04-24 | 5.61 | 5.65 | 0.09 | 1.62% | 5.53 | 5.68 | 64321 | 3614.69 | 1.30% |
| 2024-04-23 | 5.53 | 5.56 | 0.02 | 0.36% | 5.51 | 5.66 | 58053 | 3244.20 | 1.17% |
| 2024-04-22 | 5.63 | 5.54 | -0.09 | -1.60% | 5.41 | 5.66 | 65532 | 3622.52 | 1.32% |
| 2024-04-19 | 5.72 | 5.63 | -0.09 | -1.57% | 5.60 | 5.78 | 76246 | 4313.59 | 1.54% |
| 2024-04-18 | 5.75 | 5.72 | -0.04 | -0.69% | 5.55 | 5.92 | 124235 | 7125.80 | 2.50% |
| 2024-04-17 | 5.45 | 5.76 | 0.49 | 9.30% | 5.35 | 5.78 | 141774 | 7995.70 | 2.86% |
| 2024-04-16 | 5.82 | 5.27 | -0.58 | -9.91% | 5.27 | 5.85 | 149233 | 8082.05 | 3.01% |
| 2024-04-15 | 6.23 | 5.85 | -0.40 | -6.40% | 5.66 | 6.24 | 157446 | 9275.77 | 3.17% |
| 2024-04-12 | 6.32 | 6.25 | -0.05 | -0.79% | 6.24 | 6.45 | 98111 | 6236.64 | 1.98% |
| 2024-04-11 | 6.14 | 6.30 | 0.08 | 1.29% | 6.08 | 6.38 | 115197 | 7237.47 | 2.32% |
| 2024-04-10 | 6.35 | 6.22 | -0.03 | -0.48% | 6.16 | 6.53 | 153817 | 9766.48 | 3.10% |
| 2024-04-09 | 6.18 | 6.25 | 0.04 | 0.64% | 6.16 | 6.29 | 80395 | 5008.51 | 1.62% |
| 2024-04-08 | 6.38 | 6.21 | -0.18 | -2.82% | 6.21 | 6.41 | 99347 | 6261.05 | 2.00% |
| 2024-04-03 | 6.42 | 6.39 | -0.11 | -1.69% | 6.31 | 6.49 | 96954 | 6200.36 | 1.95% |
| 2024-04-02 | 6.65 | 6.50 | -0.18 | -2.69% | 6.45 | 6.75 | 152802 | 10020.57 | 3.08% |
| 2024-04-01 | 6.60 | 6.68 | 0.08 | 1.21% | 6.58 | 6.70 | 119329 | 7928.78 | 2.40% |
| 2024-03-29 | 6.50 | 6.60 | 0.03 | 0.46% | 6.50 | 6.67 | 126265 | 8290.84 | 2.54% |
| 2024-03-28 | 6.40 | 6.57 | 0.16 | 2.50% | 6.32 | 6.64 | 167722 | 10955.25 | 3.38% |
| 2024-03-27 | 6.42 | 6.41 | -0.06 | -0.93% | 6.21 | 6.59 | 175538 | 11287.89 | 3.54% |
| 2024-03-26 | 6.87 | 6.47 | -0.57 | -8.10% | 6.34 | 6.87 | 320312 | 20880.77 | 6.45% |
| 2024-03-25 | 7.50 | 7.04 | -0.57 | -7.49% | 7.04 | 7.50 | 251887 | 18436.15 | 5.07% |
| 2024-03-22 | 7.32 | 7.61 | 0.30 | 4.10% | 7.19 | 7.82 | 390880 | 29081.07 | 7.87% |
| 2024-03-21 | 7.29 | 7.31 | -0.01 | -0.14% | 7.19 | 7.38 | 192792 | 14025.89 | 3.88% |
| 2024-03-20 | 7.26 | 7.32 | 0.03 | 0.41% | 7.20 | 7.36 | 181993 | 13245.36 | 3.67% |
| 2024-03-19 | 7.38 | 7.29 | -0.11 | -1.49% | 7.27 | 7.44 | 193020 | 14186.25 | 3.89% |
| 2024-03-18 | 7.29 | 7.40 | 0.11 | 1.51% | 7.25 | 7.40 | 221444 | 16231.97 | 4.46% |
| 2024-03-15 | 7.35 | 7.29 | -0.12 | -1.62% | 7.16 | 7.35 | 215356 | 15615.15 | 4.34% |
| 2024-03-14 | 7.65 | 7.41 | -0.23 | -3.01% | 7.28 | 7.80 | 284027 | 21337.48 | 5.72% |
| 2024-03-13 | 7.36 | 7.64 | 0.23 | 3.10% | 7.31 | 7.78 | 345045 | 25877.14 | 6.95% |
| 2024-03-12 | 7.35 | 7.41 | -0.01 | -0.13% | 7.30 | 7.51 | 245500 | 18157.78 | 4.94% |
| 2024-03-11 | 7.56 | 7.42 | -0.23 | -3.01% | 7.26 | 7.57 | 329648 | 24220.26 | 6.64% |
| 2024-03-08 | 7.81 | 7.65 | -0.44 | -5.44% | 7.28 | 7.88 | 405431 | 30749.22 | 8.17% |
| 2024-03-07 | 7.67 | 8.09 | 0.54 | 7.15% | 7.67 | 8.26 | 679337 | 54150.25 | 13.68% |
| 2024-03-06 | 7.54 | 7.55 | 0.10 | 1.34% | 7.45 | 7.61 | 328127 | 24675.33 | 6.61% |
| 2024-03-05 | 7.42 | 7.45 | -0.06 | -0.80% | 7.36 | 7.68 | 368642 | 27716.16 | 7.42% |
| 2024-03-04 | 7.48 | 7.51 | -0.07 | -0.92% | 7.23 | 7.68 | 404620 | 29890.50 | 8.15% |
| 2024-03-01 | 7.83 | 7.58 | -0.40 | -5.01% | 7.57 | 7.99 | 567903 | 43825.09 | 11.44% |
| 2024-02-29 | 7.92 | 7.98 | -0.82 | -9.32% | 7.92 | 8.40 | 868523 | 69587.31 | 17.49% |
| 2024-02-28 | 9.28 | 8.80 | -0.47 | -5.07% | 8.34 | 10.20 | 1113769 | 105163.41 | 22.43% |
| 2024-02-27 | 7.60 | 9.27 | 0.84 | 9.96% | 7.59 | 9.27 | 843862 | 69893.12 | 17.00% |
| 2024-02-26 | 8.42 | 8.43 | 0.77 | 10.05% | 7.65 | 8.43 | 718603 | 58645.32 | 14.47% |
| 2024-02-23 | 7.66 | 7.66 | 0.70 | 10.06% | 7.15 | 7.66 | 744631 | 56661.02 | 15.00% |
| 2024-02-22 | 6.96 | 6.96 | 0.63 | 9.95% | 6.96 | 6.96 | 29780 | 2072.69 | 0.60% |
| 2024-02-21 | 6.33 | 6.33 | 0.58 | 10.09% | 6.33 | 6.33 | 37019 | 2343.28 | 0.75% |
| 2024-02-20 | 5.28 | 5.75 | 0.52 | 9.94% | 5.28 | 5.75 | 82465 | 4659.81 | 1.66% |
| 2024-02-19 | 5.00 | 5.23 | 0.20 | 3.98% | 4.88 | 5.29 | 233565 | 11931.64 | 4.70% |
| 2024-02-08 | 4.77 | 5.03 | -0.27 | -5.09% | 4.77 | 5.15 | 310611 | 15183.94 | 6.26% |
| 2024-02-07 | 5.60 | 5.30 | -0.59 | -10.02% | 5.30 | 5.60 | 193311 | 10335.73 | 3.89% |
| 2024-02-06 | 6.00 | 5.89 | 0.00 | 0.00% | 5.30 | 6.37 | 376968 | 20752.97 | 7.59% |
| 2024-02-05 | 5.30 | 5.89 | 0.54 | 10.09% | 5.30 | 5.89 | 82277 | 4745.63 | 1.66% |
| 2024-02-02 | 5.60 | 5.35 | -0.26 | -4.63% | 5.06 | 5.77 | 92854 | 5023.18 | 1.87% |
| 2024-02-01 | 5.92 | 5.61 | -0.36 | -6.03% | 5.57 | 5.92 | 85625 | 4872.83 | 1.72% |
| 2024-01-31 | 6.23 | 5.97 | -0.40 | -6.28% | 5.94 | 6.42 | 84394 | 5184.02 | 1.70% |
| 2024-01-30 | 6.67 | 6.37 | -0.30 | -4.50% | 6.35 | 6.70 | 60992 | 3961.68 | 1.23% |