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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 7.04 | 7.02 | 0.00 | 0.00% | 6.95 | 7.07 | 111849 | 7839.83 | 0.73% |
| 2024-05-09 | 6.95 | 7.02 | 0.02 | 0.29% | 6.95 | 7.09 | 153580 | 10770.55 | 1.01% |
| 2024-05-08 | 7.07 | 7.00 | -0.05 | -0.71% | 6.95 | 7.17 | 195591 | 13779.61 | 1.28% |
| 2024-05-07 | 6.80 | 7.05 | 0.20 | 2.92% | 6.76 | 7.10 | 286137 | 20024.33 | 1.88% |
| 2024-05-06 | 6.65 | 6.85 | 0.27 | 4.10% | 6.64 | 6.85 | 244216 | 16511.75 | 1.60% |
| 2024-04-30 | 6.62 | 6.58 | -0.08 | -1.20% | 6.51 | 6.69 | 140624 | 9220.56 | 0.92% |
| 2024-04-29 | 6.43 | 6.66 | 0.22 | 3.42% | 6.41 | 6.70 | 242636 | 15965.15 | 1.59% |
| 2024-04-26 | 6.30 | 6.44 | -0.10 | -1.53% | 6.26 | 6.56 | 320976 | 20602.66 | 2.11% |
| 2024-04-25 | 6.49 | 6.54 | -0.01 | -0.15% | 6.48 | 6.66 | 155458 | 10221.61 | 1.02% |
| 2024-04-24 | 6.36 | 6.55 | 0.18 | 2.83% | 6.31 | 6.61 | 171327 | 11108.90 | 1.12% |
| 2024-04-23 | 6.56 | 6.37 | -0.22 | -3.34% | 6.32 | 6.62 | 231150 | 14955.35 | 1.52% |
| 2024-04-22 | 6.60 | 6.59 | 0.04 | 0.61% | 6.45 | 6.83 | 439365 | 29264.37 | 2.88% |
| 2024-04-19 | 6.10 | 6.55 | 0.48 | 7.91% | 6.10 | 6.59 | 445266 | 28527.29 | 2.92% |
| 2024-04-18 | 6.13 | 6.07 | -0.08 | -1.30% | 6.06 | 6.17 | 161771 | 9882.84 | 1.06% |
| 2024-04-17 | 5.95 | 6.15 | 0.30 | 5.13% | 5.95 | 6.22 | 209405 | 12812.20 | 1.37% |
| 2024-04-16 | 6.16 | 5.85 | -0.33 | -5.34% | 5.83 | 6.16 | 251051 | 15001.90 | 1.65% |
| 2024-04-15 | 6.33 | 6.18 | -0.14 | -2.22% | 5.94 | 6.33 | 296246 | 18253.31 | 1.94% |
| 2024-04-12 | 6.40 | 6.32 | -0.07 | -1.10% | 6.27 | 6.45 | 199339 | 12626.54 | 1.31% |
| 2024-04-11 | 6.23 | 6.39 | 0.07 | 1.11% | 6.22 | 6.48 | 195608 | 12491.10 | 1.28% |
| 2024-04-10 | 6.39 | 6.32 | -0.07 | -1.10% | 6.26 | 6.50 | 311524 | 19871.18 | 2.05% |
| 2024-04-09 | 6.47 | 6.39 | -0.14 | -2.14% | 6.33 | 6.57 | 375969 | 24172.29 | 2.47% |
| 2024-04-08 | 6.61 | 6.53 | 0.01 | 0.15% | 6.50 | 6.92 | 826746 | 55432.21 | 5.43% |
| 2024-04-03 | 6.26 | 6.52 | 0.26 | 4.15% | 6.25 | 6.57 | 523912 | 33535.41 | 3.44% |
| 2024-04-02 | 6.24 | 6.26 | 0.00 | 0.00% | 6.15 | 6.35 | 312609 | 19552.29 | 2.05% |
| 2024-04-01 | 5.90 | 6.26 | 0.37 | 6.28% | 5.90 | 6.40 | 504158 | 31131.29 | 3.31% |
| 2024-03-29 | 5.84 | 5.89 | 0.04 | 0.68% | 5.79 | 5.95 | 209104 | 12294.54 | 1.37% |
| 2024-03-28 | 5.70 | 5.85 | 0.10 | 1.74% | 5.68 | 5.92 | 266237 | 15516.71 | 1.75% |
| 2024-03-27 | 5.90 | 5.75 | -0.18 | -3.04% | 5.73 | 6.00 | 323528 | 18915.54 | 2.12% |
| 2024-03-26 | 5.74 | 5.93 | 0.17 | 2.95% | 5.70 | 5.93 | 388036 | 22640.02 | 2.55% |
| 2024-03-25 | 5.75 | 5.76 | -0.03 | -0.52% | 5.68 | 5.89 | 272830 | 15792.89 | 1.79% |
| 2024-03-22 | 5.81 | 5.79 | -0.03 | -0.52% | 5.71 | 5.82 | 289391 | 16692.88 | 1.90% |
| 2024-03-21 | 5.80 | 5.82 | 0.03 | 0.52% | 5.75 | 5.86 | 221161 | 12850.38 | 1.45% |
| 2024-03-20 | 5.75 | 5.79 | 0.06 | 1.05% | 5.68 | 5.80 | 225121 | 12961.57 | 1.48% |
| 2024-03-19 | 5.78 | 5.73 | -0.06 | -1.04% | 5.72 | 5.86 | 317954 | 18376.46 | 2.09% |
| 2024-03-18 | 5.82 | 5.79 | 0.05 | 0.87% | 5.67 | 5.82 | 471478 | 27048.45 | 3.10% |
| 2024-03-15 | 5.53 | 5.74 | 0.19 | 3.42% | 5.52 | 5.77 | 444739 | 25241.17 | 2.92% |
| 2024-03-14 | 5.50 | 5.55 | 0.04 | 0.73% | 5.49 | 5.65 | 333508 | 18614.74 | 2.19% |
| 2024-03-13 | 5.58 | 5.51 | -0.07 | -1.25% | 5.49 | 5.58 | 203437 | 11217.16 | 1.34% |
| 2024-03-12 | 5.50 | 5.58 | 0.12 | 2.20% | 5.45 | 5.61 | 274695 | 15150.91 | 1.80% |
| 2024-03-11 | 5.30 | 5.46 | 0.16 | 3.02% | 5.29 | 5.47 | 275974 | 14827.12 | 1.81% |
| 2024-03-08 | 5.32 | 5.30 | -0.02 | -0.38% | 5.23 | 5.36 | 185204 | 9786.72 | 1.22% |
| 2024-03-07 | 5.38 | 5.32 | -0.03 | -0.56% | 5.31 | 5.44 | 270518 | 14521.32 | 1.78% |
| 2024-03-06 | 5.28 | 5.35 | 0.05 | 0.94% | 5.25 | 5.46 | 308673 | 16506.25 | 2.03% |
| 2024-03-05 | 5.48 | 5.30 | -0.21 | -3.81% | 5.26 | 5.48 | 363447 | 19406.10 | 2.39% |
| 2024-03-04 | 5.68 | 5.51 | -0.16 | -2.82% | 5.43 | 5.69 | 320909 | 17728.46 | 2.11% |
| 2024-03-01 | 5.69 | 5.67 | -0.04 | -0.70% | 5.60 | 5.73 | 239190 | 13524.92 | 1.57% |
| 2024-02-29 | 5.50 | 5.71 | 0.21 | 3.82% | 5.48 | 5.72 | 243066 | 13641.80 | 1.60% |
| 2024-02-28 | 5.71 | 5.50 | -0.22 | -3.85% | 5.49 | 5.89 | 424995 | 24292.37 | 2.79% |
| 2024-02-27 | 5.63 | 5.72 | 0.09 | 1.60% | 5.59 | 5.74 | 333467 | 18901.64 | 2.19% |
| 2024-02-26 | 5.50 | 5.63 | 0.16 | 2.93% | 5.45 | 5.71 | 352786 | 19737.93 | 2.32% |
| 2024-02-23 | 5.45 | 5.47 | 0.04 | 0.74% | 5.31 | 5.48 | 317368 | 17127.24 | 2.08% |
| 2024-02-22 | 5.40 | 5.43 | 0.03 | 0.56% | 5.35 | 5.46 | 162014 | 8758.61 | 1.06% |
| 2024-02-21 | 5.26 | 5.40 | 0.08 | 1.50% | 5.21 | 5.54 | 412187 | 22422.82 | 2.71% |
| 2024-02-20 | 5.28 | 5.32 | 0.02 | 0.38% | 5.17 | 5.33 | 229303 | 12037.30 | 1.51% |
| 2024-02-19 | 5.46 | 5.30 | -0.08 | -1.49% | 5.19 | 5.50 | 389380 | 20905.04 | 2.56% |
| 2024-02-08 | 5.46 | 5.38 | 0.06 | 1.13% | 5.25 | 5.57 | 378253 | 20311.18 | 2.50% |
| 2024-02-07 | 5.04 | 5.32 | 0.24 | 4.72% | 5.04 | 5.43 | 323463 | 17136.74 | 2.14% |
| 2024-02-06 | 4.78 | 5.08 | 0.36 | 7.63% | 4.58 | 5.14 | 295805 | 14450.98 | 1.96% |
| 2024-02-05 | 4.94 | 4.72 | -0.27 | -5.41% | 4.50 | 4.97 | 380406 | 17975.45 | 2.52% |