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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 6.27 | 6.57 | 0.29 | 4.62% | 6.25 | 6.63 | 275893 | 17916.77 | 1.72% |
| 2024-05-16 | 6.15 | 6.28 | 0.15 | 2.45% | 6.12 | 6.33 | 135699 | 8485.32 | 0.85% |
| 2024-05-15 | 6.24 | 6.13 | -0.11 | -1.76% | 6.12 | 6.25 | 73985 | 4568.38 | 0.46% |
| 2024-05-14 | 6.22 | 6.24 | 0.03 | 0.48% | 6.19 | 6.31 | 96416 | 6036.73 | 0.60% |
| 2024-05-13 | 6.25 | 6.21 | -0.06 | -0.96% | 6.16 | 6.28 | 91948 | 5726.17 | 0.57% |
| 2024-05-10 | 6.33 | 6.27 | -0.04 | -0.63% | 6.24 | 6.43 | 120951 | 7656.98 | 0.76% |
| 2024-05-09 | 6.24 | 6.31 | 0.07 | 1.12% | 6.22 | 6.35 | 108441 | 6837.98 | 0.68% |
| 2024-05-08 | 6.25 | 6.24 | -0.02 | -0.32% | 6.20 | 6.33 | 124050 | 7758.26 | 0.78% |
| 2024-05-07 | 6.27 | 6.26 | 0.00 | 0.00% | 6.21 | 6.29 | 96485 | 6032.37 | 0.60% |
| 2024-05-06 | 6.22 | 6.26 | 0.13 | 2.12% | 6.20 | 6.35 | 167686 | 10526.02 | 1.05% |
| 2024-04-30 | 6.11 | 6.13 | 0.01 | 0.16% | 6.08 | 6.18 | 119095 | 7295.74 | 0.74% |
| 2024-04-29 | 5.95 | 6.12 | 0.14 | 2.34% | 5.93 | 6.16 | 161341 | 9826.87 | 1.01% |
| 2024-04-26 | 5.81 | 5.98 | 0.17 | 2.93% | 5.78 | 5.99 | 185289 | 10918.82 | 1.16% |
| 2024-04-25 | 5.86 | 5.81 | -0.04 | -0.68% | 5.79 | 5.89 | 137375 | 8026.01 | 0.86% |
| 2024-04-24 | 6.16 | 6.03 | -0.13 | -2.11% | 5.97 | 6.19 | 204685 | 12314.57 | 1.28% |
| 2024-04-23 | 6.15 | 6.16 | -0.02 | -0.32% | 6.14 | 6.27 | 91835 | 5688.27 | 0.57% |
| 2024-04-22 | 6.09 | 6.18 | 0.10 | 1.64% | 6.05 | 6.25 | 118627 | 7324.13 | 0.74% |
| 2024-04-19 | 6.14 | 6.08 | -0.12 | -1.94% | 5.98 | 6.14 | 128806 | 7814.10 | 0.81% |
| 2024-04-18 | 6.11 | 6.20 | 0.08 | 1.31% | 6.04 | 6.27 | 146103 | 9033.46 | 0.91% |
| 2024-04-17 | 6.02 | 6.12 | 0.16 | 2.68% | 6.00 | 6.15 | 129401 | 7878.76 | 0.81% |
| 2024-04-16 | 6.15 | 5.96 | -0.21 | -3.40% | 5.93 | 6.22 | 147465 | 8939.81 | 0.92% |
| 2024-04-15 | 6.20 | 6.17 | -0.05 | -0.80% | 6.05 | 6.33 | 134866 | 8361.82 | 0.84% |
| 2024-04-12 | 6.26 | 6.22 | -0.03 | -0.48% | 6.19 | 6.29 | 90285 | 5631.79 | 0.56% |
| 2024-04-11 | 6.26 | 6.25 | -0.03 | -0.48% | 6.15 | 6.31 | 74214 | 4649.86 | 0.46% |
| 2024-04-10 | 6.39 | 6.28 | -0.12 | -1.88% | 6.22 | 6.40 | 78363 | 4937.86 | 0.49% |
| 2024-04-09 | 6.25 | 6.40 | 0.14 | 2.24% | 6.24 | 6.42 | 98215 | 6230.92 | 0.61% |
| 2024-04-08 | 6.41 | 6.26 | -0.15 | -2.34% | 6.26 | 6.41 | 94366 | 5943.95 | 0.59% |
| 2024-04-03 | 6.41 | 6.41 | 0.00 | 0.00% | 6.36 | 6.49 | 112212 | 7174.89 | 0.70% |
| 2024-04-02 | 6.47 | 6.41 | -0.03 | -0.47% | 6.34 | 6.48 | 98698 | 6311.06 | 0.62% |
| 2024-04-01 | 6.29 | 6.44 | 0.17 | 2.71% | 6.28 | 6.47 | 124333 | 7935.48 | 0.78% |
| 2024-03-29 | 6.23 | 6.27 | 0.05 | 0.80% | 6.17 | 6.27 | 82658 | 5139.41 | 0.52% |
| 2024-03-28 | 6.18 | 6.22 | 0.02 | 0.32% | 6.16 | 6.31 | 106586 | 6640.86 | 0.67% |
| 2024-03-27 | 6.35 | 6.20 | -0.16 | -2.52% | 6.20 | 6.47 | 131167 | 8305.26 | 0.82% |
| 2024-03-26 | 6.33 | 6.36 | 0.04 | 0.63% | 6.28 | 6.39 | 102463 | 6502.97 | 0.64% |
| 2024-03-25 | 6.46 | 6.32 | -0.17 | -2.62% | 6.30 | 6.49 | 126335 | 8066.62 | 0.79% |
| 2024-03-22 | 6.79 | 6.49 | -0.32 | -4.70% | 6.47 | 6.80 | 203056 | 13337.41 | 1.27% |
| 2024-03-21 | 6.89 | 6.81 | -0.14 | -2.01% | 6.73 | 6.95 | 162097 | 11056.46 | 1.01% |
| 2024-03-20 | 7.01 | 6.95 | -0.02 | -0.29% | 6.92 | 7.01 | 90697 | 6311.95 | 0.57% |
| 2024-03-19 | 6.91 | 6.97 | 0.04 | 0.58% | 6.91 | 7.07 | 114036 | 7972.19 | 0.71% |
| 2024-03-18 | 6.94 | 6.93 | -0.03 | -0.43% | 6.81 | 6.98 | 99983 | 6875.20 | 0.63% |
| 2024-03-15 | 6.88 | 6.96 | 0.05 | 0.72% | 6.82 | 6.96 | 81368 | 5615.20 | 0.51% |
| 2024-03-14 | 6.97 | 6.91 | -0.07 | -1.00% | 6.84 | 7.04 | 88971 | 6160.87 | 0.56% |
| 2024-03-13 | 7.06 | 6.98 | -0.09 | -1.27% | 6.93 | 7.14 | 101904 | 7141.21 | 0.64% |
| 2024-03-12 | 6.84 | 7.07 | 0.25 | 3.67% | 6.78 | 7.08 | 147209 | 10248.12 | 0.92% |
| 2024-03-11 | 6.55 | 6.82 | 0.27 | 4.12% | 6.53 | 6.83 | 129889 | 8681.41 | 0.81% |
| 2024-03-08 | 6.57 | 6.55 | -0.04 | -0.61% | 6.44 | 6.63 | 87271 | 5700.14 | 0.55% |
| 2024-03-07 | 6.66 | 6.59 | -0.08 | -1.20% | 6.59 | 6.73 | 88440 | 5888.81 | 0.55% |
| 2024-03-06 | 6.75 | 6.67 | -0.08 | -1.19% | 6.59 | 6.75 | 119437 | 7961.55 | 0.75% |
| 2024-03-05 | 6.80 | 6.75 | -0.10 | -1.46% | 6.69 | 6.81 | 108232 | 7289.98 | 0.68% |
| 2024-03-04 | 6.93 | 6.85 | -0.08 | -1.15% | 6.78 | 6.97 | 124766 | 8539.46 | 0.78% |
| 2024-03-01 | 7.00 | 6.93 | -0.08 | -1.14% | 6.92 | 7.04 | 133285 | 9277.70 | 0.83% |
| 2024-02-29 | 6.82 | 7.01 | 0.19 | 2.79% | 6.76 | 7.04 | 122625 | 8507.96 | 0.77% |
| 2024-02-28 | 7.03 | 6.82 | -0.22 | -3.13% | 6.80 | 7.18 | 155901 | 10921.21 | 0.97% |
| 2024-02-27 | 6.87 | 7.04 | 0.16 | 2.33% | 6.81 | 7.04 | 120639 | 8384.74 | 0.75% |
| 2024-02-26 | 6.92 | 6.88 | -0.10 | -1.43% | 6.81 | 7.02 | 123924 | 8533.73 | 0.77% |
| 2024-02-23 | 6.99 | 6.98 | -0.02 | -0.29% | 6.83 | 7.03 | 138239 | 9569.26 | 0.86% |
| 2024-02-22 | 6.90 | 7.00 | 0.03 | 0.43% | 6.86 | 7.01 | 127500 | 8847.67 | 0.80% |
| 2024-02-21 | 6.69 | 6.97 | 0.28 | 4.19% | 6.55 | 7.15 | 192452 | 13334.54 | 1.20% |
| 2024-02-20 | 6.76 | 6.69 | -0.10 | -1.47% | 6.57 | 6.78 | 123893 | 8240.10 | 0.77% |
| 2024-02-19 | 6.98 | 6.79 | -0.08 | -1.16% | 6.65 | 6.98 | 164841 | 11199.21 | 1.03% |
| 2024-02-08 | 6.88 | 6.87 | 0.03 | 0.44% | 6.81 | 7.33 | 223089 | 15710.13 | 1.39% |
| 2024-02-07 | 6.20 | 6.84 | 0.60 | 9.62% | 6.17 | 6.86 | 278117 | 18480.04 | 1.74% |