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 | 6.34 | 6.22 | -0.10 | -1.58% | 6.18 | 6.35 | 85974 | 5367.81 | 2.43% |
| 2024-05-07 | 6.22 | 6.32 | 0.08 | 1.28% | 6.15 | 6.36 | 102926 | 6444.38 | 2.90% |
| 2024-05-06 | 6.11 | 6.24 | 0.21 | 3.48% | 6.08 | 6.27 | 101275 | 6245.38 | 2.86% |
| 2024-04-30 | 6.20 | 6.03 | -0.09 | -1.47% | 5.94 | 6.23 | 91845 | 5589.43 | 2.59% |
| 2024-04-29 | 5.90 | 6.12 | 0.25 | 4.26% | 5.90 | 6.14 | 100959 | 6103.99 | 2.85% |
| 2024-04-26 | 5.92 | 5.87 | 0.04 | 0.69% | 5.77 | 5.92 | 80403 | 4694.77 | 2.27% |
| 2024-04-25 | 5.91 | 5.83 | -0.07 | -1.19% | 5.80 | 5.96 | 77696 | 4566.01 | 2.19% |
| 2024-04-24 | 5.95 | 5.90 | -0.01 | -0.17% | 5.85 | 5.97 | 75533 | 4461.20 | 2.13% |
| 2024-04-23 | 5.76 | 5.91 | 0.15 | 2.60% | 5.76 | 5.95 | 82978 | 4878.00 | 2.34% |
| 2024-04-22 | 6.06 | 5.76 | -0.31 | -5.11% | 5.74 | 6.06 | 85831 | 5006.72 | 2.42% |
| 2024-04-19 | 5.87 | 6.07 | 0.10 | 1.68% | 5.82 | 6.15 | 116086 | 7039.08 | 3.27% |
| 2024-04-18 | 5.96 | 5.97 | 0.00 | 0.00% | 5.81 | 6.10 | 148167 | 8872.13 | 4.18% |
| 2024-04-17 | 5.44 | 5.97 | 0.48 | 8.74% | 5.41 | 5.97 | 214681 | 12387.11 | 6.06% |
| 2024-04-16 | 5.88 | 5.49 | -0.61 | -10.00% | 5.49 | 5.89 | 164401 | 9177.01 | 4.64% |
| 2024-04-15 | 6.86 | 6.10 | -0.68 | -10.03% | 6.10 | 6.86 | 192859 | 12017.38 | 5.44% |
| 2024-04-12 | 6.85 | 6.78 | -0.05 | -0.73% | 6.77 | 6.90 | 64521 | 4413.68 | 1.82% |
| 2024-04-11 | 6.67 | 6.83 | 0.12 | 1.79% | 6.61 | 6.90 | 79598 | 5431.90 | 2.25% |
| 2024-04-10 | 6.83 | 6.71 | -0.11 | -1.61% | 6.63 | 6.84 | 75212 | 5037.45 | 2.12% |
| 2024-04-09 | 6.82 | 6.82 | -0.03 | -0.44% | 6.72 | 6.89 | 68600 | 4670.90 | 1.93% |
| 2024-04-08 | 7.03 | 6.85 | -0.21 | -2.97% | 6.83 | 7.05 | 89062 | 6152.69 | 2.51% |
| 2024-04-03 | 7.16 | 7.06 | -0.14 | -1.94% | 6.95 | 7.18 | 112508 | 7931.84 | 3.17% |
| 2024-04-02 | 7.16 | 7.20 | 0.04 | 0.56% | 7.10 | 7.33 | 128974 | 9271.47 | 3.64% |
| 2024-04-01 | 7.17 | 7.16 | -0.05 | -0.69% | 7.10 | 7.29 | 131075 | 9364.74 | 3.70% |
| 2024-03-29 | 6.88 | 7.21 | 0.32 | 4.64% | 6.84 | 7.22 | 166608 | 11881.68 | 4.70% |
| 2024-03-28 | 6.69 | 6.89 | 0.17 | 2.53% | 6.69 | 6.99 | 127196 | 8761.35 | 3.59% |
| 2024-03-27 | 7.11 | 6.72 | -0.43 | -6.01% | 6.71 | 7.16 | 145696 | 10058.49 | 4.11% |
| 2024-03-26 | 7.38 | 7.15 | -0.34 | -4.54% | 7.00 | 7.47 | 217842 | 15679.35 | 6.14% |
| 2024-03-25 | 7.83 | 7.49 | -0.42 | -5.31% | 7.47 | 7.85 | 214486 | 16427.22 | 6.05% |
| 2024-03-22 | 8.19 | 7.91 | -0.36 | -4.35% | 7.90 | 8.19 | 257034 | 20535.80 | 7.25% |
| 2024-03-21 | 7.96 | 8.27 | 0.28 | 3.50% | 7.83 | 8.39 | 406583 | 33044.00 | 11.47% |
| 2024-03-20 | 7.93 | 7.99 | 0.04 | 0.50% | 7.82 | 8.10 | 213068 | 16994.71 | 6.01% |
| 2024-03-19 | 7.83 | 7.95 | 0.11 | 1.40% | 7.83 | 8.03 | 229399 | 18221.46 | 6.47% |
| 2024-03-18 | 7.78 | 7.84 | 0.13 | 1.69% | 7.69 | 7.86 | 208673 | 16259.69 | 5.89% |
| 2024-03-15 | 7.65 | 7.71 | 0.05 | 0.65% | 7.44 | 7.72 | 180435 | 13697.06 | 5.09% |
| 2024-03-14 | 8.00 | 7.66 | -0.30 | -3.77% | 7.45 | 8.01 | 299076 | 23062.02 | 8.44% |
| 2024-03-13 | 7.91 | 7.96 | -0.06 | -0.75% | 7.81 | 8.09 | 232618 | 18476.06 | 6.56% |
| 2024-03-12 | 8.03 | 8.02 | -0.04 | -0.50% | 7.98 | 8.27 | 277510 | 22539.92 | 7.83% |
| 2024-03-11 | 8.21 | 8.06 | -0.22 | -2.66% | 7.70 | 8.22 | 288433 | 22978.01 | 8.14% |
| 2024-03-08 | 8.45 | 8.28 | -0.21 | -2.47% | 8.04 | 8.45 | 298456 | 24464.33 | 8.42% |
| 2024-03-07 | 8.04 | 8.49 | 0.47 | 5.86% | 8.03 | 8.81 | 552683 | 46573.04 | 15.59% |
| 2024-03-06 | 7.95 | 8.02 | 0.10 | 1.26% | 7.94 | 8.12 | 259855 | 20839.18 | 7.33% |
| 2024-03-05 | 8.30 | 7.92 | -0.53 | -6.27% | 7.78 | 8.32 | 405425 | 32404.62 | 11.44% |
| 2024-03-04 | 8.38 | 8.45 | 0.13 | 1.56% | 8.37 | 8.70 | 503047 | 42697.29 | 14.19% |
| 2024-03-01 | 8.80 | 8.32 | -0.80 | -8.77% | 8.29 | 9.04 | 602895 | 51720.87 | 17.01% |
| 2024-02-29 | 8.03 | 9.12 | 0.20 | 2.24% | 8.03 | 9.45 | 845453 | 72392.09 | 23.85% |
| 2024-02-28 | 9.00 | 8.92 | -0.99 | -9.99% | 8.92 | 9.50 | 623601 | 56468.34 | 17.59% |
| 2024-02-27 | 9.91 | 9.91 | -1.10 | -9.99% | 9.91 | 9.91 | 160381 | 15893.76 | 4.52% |
| 2024-02-26 | 11.01 | 11.01 | 1.00 | 9.99% | 11.01 | 11.01 | 82813 | 9117.76 | 2.34% |
| 2024-02-23 | 10.01 | 10.01 | 0.91 | 10.00% | 10.01 | 10.01 | 102106 | 10220.82 | 2.88% |
| 2024-02-22 | 9.10 | 9.10 | 0.83 | 10.04% | 9.10 | 9.10 | 80138 | 7292.55 | 2.26% |
| 2024-02-21 | 8.10 | 8.27 | 0.75 | 9.97% | 7.66 | 8.27 | 278176 | 22149.76 | 7.85% |
| 2024-02-20 | 7.52 | 7.52 | 0.68 | 9.94% | 7.52 | 7.52 | 80927 | 6085.68 | 2.28% |
| 2024-02-19 | 6.84 | 6.84 | 0.62 | 9.97% | 6.84 | 6.84 | 85662 | 5859.25 | 2.42% |
| 2024-02-08 | 5.59 | 6.22 | 0.57 | 10.09% | 5.48 | 6.22 | 152871 | 9183.01 | 4.31% |
| 2024-02-07 | 5.23 | 5.65 | 0.51 | 9.92% | 5.15 | 5.65 | 135270 | 7416.63 | 3.82% |
| 2024-02-06 | 4.50 | 5.14 | 0.29 | 5.98% | 4.37 | 5.19 | 269504 | 13012.03 | 7.60% |
| 2024-02-05 | 5.33 | 4.85 | -0.54 | -10.02% | 4.85 | 5.34 | 173802 | 8492.62 | 4.90% |
| 2024-02-02 | 5.60 | 5.39 | -0.32 | -5.60% | 5.22 | 5.86 | 86867 | 4809.27 | 2.45% |
| 2024-02-01 | 5.98 | 5.71 | -0.37 | -6.09% | 5.58 | 6.04 | 108551 | 6235.01 | 3.06% |
| 2024-01-31 | 6.58 | 6.08 | -0.51 | -7.74% | 6.00 | 6.62 | 79810 | 4987.15 | 2.25% |
| 2024-01-30 | 6.95 | 6.59 | -0.36 | -5.18% | 6.58 | 6.95 | 56813 | 3821.05 | 1.60% |