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 | 6.24 | 6.29 | 0.05 | 0.80% | 6.18 | 6.37 | 262827 | 16465.03 | 1.34% |
| 2024-05-08 | 6.21 | 6.24 | -0.05 | -0.79% | 6.10 | 6.27 | 361837 | 22398.64 | 1.84% |
| 2024-05-07 | 6.57 | 6.29 | -0.03 | -0.47% | 6.23 | 6.60 | 526703 | 33942.04 | 2.68% |
| 2024-05-06 | 6.34 | 6.32 | 0.11 | 1.77% | 6.29 | 6.50 | 386631 | 24723.88 | 1.97% |
| 2024-04-30 | 6.09 | 6.21 | 0.11 | 1.80% | 6.04 | 6.28 | 295831 | 18253.55 | 1.51% |
| 2024-04-29 | 5.86 | 6.10 | 0.30 | 5.17% | 5.86 | 6.16 | 450152 | 27304.15 | 2.29% |
| 2024-04-26 | 5.70 | 5.80 | 0.11 | 1.93% | 5.47 | 5.82 | 321979 | 18222.38 | 1.64% |
| 2024-04-25 | 5.90 | 5.69 | -0.03 | -0.52% | 5.67 | 5.90 | 264319 | 15243.36 | 1.35% |
| 2024-04-24 | 5.65 | 5.72 | 0.10 | 1.78% | 5.55 | 5.73 | 169934 | 9572.42 | 0.87% |
| 2024-04-23 | 5.65 | 5.62 | -0.07 | -1.23% | 5.55 | 5.74 | 166319 | 9330.06 | 0.85% |
| 2024-04-22 | 5.78 | 5.69 | -0.09 | -1.56% | 5.64 | 5.84 | 179023 | 10256.06 | 0.91% |
| 2024-04-19 | 5.86 | 5.78 | -0.09 | -1.53% | 5.75 | 5.92 | 196227 | 11410.20 | 1.00% |
| 2024-04-18 | 6.02 | 5.87 | -0.10 | -1.68% | 5.86 | 6.02 | 163815 | 9679.47 | 0.83% |
| 2024-04-17 | 5.59 | 5.97 | 0.40 | 7.18% | 5.59 | 6.00 | 335268 | 19627.34 | 1.71% |
| 2024-04-16 | 5.82 | 5.57 | -0.50 | -8.24% | 5.46 | 5.96 | 528578 | 29715.69 | 2.69% |
| 2024-04-15 | 6.03 | 6.07 | 0.01 | 0.17% | 6.00 | 6.19 | 189894 | 11558.48 | 0.97% |
| 2024-04-12 | 6.06 | 6.06 | -0.03 | -0.49% | 5.99 | 6.16 | 122999 | 7459.46 | 0.63% |
| 2024-04-11 | 5.87 | 6.09 | 0.21 | 3.57% | 5.84 | 6.14 | 178272 | 10803.10 | 1.00% |
| 2024-04-10 | 6.00 | 5.88 | -0.09 | -1.51% | 5.83 | 6.00 | 141239 | 8326.11 | 0.79% |
| 2024-04-09 | 6.08 | 5.97 | -0.06 | -1.00% | 5.96 | 6.08 | 143667 | 8615.47 | 0.80% |
| 2024-04-08 | 6.09 | 6.03 | 0.05 | 0.84% | 6.02 | 6.15 | 250095 | 15196.25 | 1.40% |
| 2024-04-03 | 6.07 | 5.98 | -0.07 | -1.16% | 5.74 | 6.08 | 286028 | 16937.63 | 1.60% |
| 2024-04-02 | 6.35 | 6.05 | -0.30 | -4.72% | 6.00 | 6.45 | 376870 | 23241.35 | 2.11% |
| 2024-04-01 | 6.12 | 6.35 | 0.26 | 4.27% | 6.08 | 6.37 | 313686 | 19696.14 | 1.76% |
| 2024-03-29 | 6.10 | 6.09 | -0.05 | -0.81% | 6.01 | 6.13 | 213776 | 12985.13 | 1.20% |
| 2024-03-28 | 5.98 | 6.14 | 0.18 | 3.02% | 5.95 | 6.15 | 265237 | 16112.47 | 1.49% |
| 2024-03-27 | 6.15 | 5.96 | -0.22 | -3.56% | 5.96 | 6.17 | 250788 | 15138.99 | 1.40% |
| 2024-03-26 | 6.13 | 6.18 | 0.05 | 0.82% | 6.01 | 6.19 | 266171 | 16244.44 | 1.49% |
| 2024-03-25 | 6.17 | 6.13 | -0.02 | -0.33% | 6.12 | 6.37 | 429010 | 26753.53 | 2.40% |
| 2024-03-22 | 6.27 | 6.15 | -0.12 | -1.91% | 6.08 | 6.29 | 281383 | 17347.55 | 1.58% |
| 2024-03-21 | 6.45 | 6.27 | -0.19 | -2.94% | 6.23 | 6.48 | 308902 | 19484.44 | 1.73% |
| 2024-03-20 | 6.53 | 6.46 | -0.11 | -1.67% | 6.17 | 6.53 | 470444 | 29867.79 | 2.63% |
| 2024-03-19 | 6.66 | 6.57 | -0.09 | -1.35% | 6.53 | 6.71 | 268700 | 17773.44 | 1.50% |
| 2024-03-18 | 6.91 | 6.66 | -0.23 | -3.34% | 6.49 | 6.91 | 583651 | 38788.47 | 3.27% |
| 2024-03-15 | 6.94 | 6.89 | -0.03 | -0.43% | 6.75 | 6.96 | 329668 | 22680.65 | 1.85% |
| 2024-03-14 | 6.69 | 6.92 | 0.11 | 1.62% | 6.60 | 7.00 | 615790 | 42380.15 | 3.45% |
| 2024-03-13 | 6.66 | 6.81 | 0.17 | 2.56% | 6.45 | 6.85 | 397996 | 26553.01 | 2.23% |
| 2024-03-12 | 6.65 | 6.64 | -0.02 | -0.30% | 6.62 | 6.90 | 269161 | 18142.84 | 1.51% |
| 2024-03-11 | 6.70 | 6.66 | -0.11 | -1.62% | 6.45 | 6.91 | 372261 | 24604.76 | 2.08% |
| 2024-03-08 | 6.81 | 6.77 | -0.08 | -1.17% | 6.56 | 6.83 | 391678 | 26226.14 | 2.19% |
| 2024-03-07 | 6.58 | 6.85 | 0.23 | 3.47% | 6.56 | 7.10 | 553799 | 38067.34 | 3.10% |
| 2024-03-06 | 6.20 | 6.62 | 0.42 | 6.77% | 6.16 | 6.82 | 511100 | 33029.12 | 2.86% |
| 2024-03-05 | 6.20 | 6.20 | 0.03 | 0.49% | 6.09 | 6.22 | 137651 | 8468.11 | 0.77% |
| 2024-03-04 | 6.24 | 6.17 | -0.08 | -1.28% | 6.04 | 6.26 | 214886 | 13159.43 | 1.20% |
| 2024-03-01 | 6.23 | 6.25 | 0.07 | 1.13% | 6.15 | 6.25 | 184405 | 11467.10 | 1.03% |
| 2024-02-29 | 6.02 | 6.18 | 0.21 | 3.52% | 5.98 | 6.19 | 172860 | 10546.09 | 0.97% |
| 2024-02-28 | 6.28 | 5.97 | -0.29 | -4.63% | 5.95 | 6.30 | 230713 | 14153.31 | 1.29% |
| 2024-02-27 | 6.26 | 6.26 | -0.05 | -0.79% | 6.19 | 6.30 | 214111 | 13349.06 | 1.20% |
| 2024-02-26 | 6.43 | 6.31 | -0.13 | -2.02% | 6.26 | 6.57 | 219252 | 13886.33 | 1.23% |
| 2024-02-23 | 6.31 | 6.44 | 0.12 | 1.90% | 6.24 | 6.51 | 221401 | 14170.91 | 1.24% |
| 2024-02-22 | 6.08 | 6.32 | 0.25 | 4.12% | 6.03 | 6.33 | 256860 | 16035.48 | 1.44% |
| 2024-02-21 | 5.94 | 6.07 | 0.03 | 0.50% | 5.92 | 6.30 | 255489 | 15738.35 | 1.43% |
| 2024-02-20 | 5.87 | 6.04 | 0.17 | 2.90% | 5.80 | 6.06 | 172557 | 10261.42 | 0.97% |
| 2024-02-19 | 6.19 | 5.87 | -0.27 | -4.40% | 5.78 | 6.19 | 298178 | 17719.13 | 1.67% |
| 2024-02-08 | 5.80 | 6.14 | 0.32 | 5.50% | 5.78 | 6.18 | 334999 | 20260.35 | 1.88% |
| 2024-02-07 | 5.47 | 5.82 | 0.40 | 7.38% | 5.39 | 5.83 | 323089 | 18369.25 | 1.81% |
| 2024-02-06 | 5.04 | 5.42 | 0.29 | 5.65% | 4.95 | 5.49 | 332099 | 17310.73 | 1.86% |
| 2024-02-05 | 5.25 | 5.13 | -0.23 | -4.29% | 4.82 | 5.32 | 453676 | 22785.72 | 2.54% |
| 2024-02-02 | 5.56 | 5.36 | -0.16 | -2.90% | 5.18 | 5.56 | 217835 | 11765.94 | 1.22% |
| 2024-02-01 | 5.62 | 5.52 | -0.12 | -2.13% | 5.44 | 5.64 | 194492 | 10753.71 | 1.09% |
| 2024-01-31 | 5.85 | 5.64 | -0.14 | -2.42% | 5.59 | 5.89 | 213971 | 12190.94 | 1.20% |
| 2024-01-30 | 5.96 | 5.78 | -0.18 | -3.02% | 5.74 | 5.97 | 128788 | 7567.83 | 0.72% |