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 | 6.28 | 6.41 | 0.11 | 1.75% | 6.21 | 6.41 | 71743 | 4537.43 | 2.55% |
| 2024-05-16 | 6.21 | 6.30 | 0.15 | 2.44% | 6.18 | 6.38 | 85478 | 5378.64 | 3.03% |
| 2024-05-15 | 6.21 | 6.15 | -0.06 | -0.97% | 6.12 | 6.26 | 53201 | 3286.14 | 1.89% |
| 2024-05-14 | 6.24 | 6.21 | -0.02 | -0.32% | 6.19 | 6.32 | 46038 | 2870.87 | 1.63% |
| 2024-05-13 | 6.47 | 6.23 | -0.24 | -3.71% | 6.16 | 6.47 | 95942 | 6018.88 | 3.40% |
| 2024-05-10 | 6.69 | 6.47 | -0.21 | -3.14% | 6.45 | 6.71 | 79230 | 5172.91 | 2.81% |
| 2024-05-09 | 6.63 | 6.68 | 0.04 | 0.60% | 6.60 | 6.73 | 59476 | 3977.14 | 2.11% |
| 2024-05-08 | 6.76 | 6.64 | -0.13 | -1.92% | 6.62 | 6.78 | 65543 | 4375.95 | 2.33% |
| 2024-05-07 | 6.78 | 6.77 | 0.03 | 0.45% | 6.71 | 6.83 | 64114 | 4336.83 | 2.28% |
| 2024-05-06 | 6.65 | 6.74 | 0.19 | 2.90% | 6.65 | 6.79 | 91891 | 6193.45 | 3.26% |
| 2024-04-30 | 6.63 | 6.55 | -0.08 | -1.21% | 6.50 | 6.66 | 81810 | 5376.58 | 2.90% |
| 2024-04-29 | 6.41 | 6.63 | 0.25 | 3.92% | 6.38 | 6.72 | 120842 | 8009.14 | 4.29% |
| 2024-04-26 | 6.20 | 6.38 | 0.20 | 3.24% | 6.16 | 6.40 | 115294 | 7261.60 | 4.09% |
| 2024-04-25 | 6.06 | 6.18 | 0.25 | 4.22% | 6.05 | 6.35 | 149022 | 9279.53 | 5.29% |
| 2024-04-24 | 5.82 | 5.93 | 0.11 | 1.89% | 5.79 | 5.93 | 53755 | 3161.19 | 1.91% |
| 2024-04-23 | 5.77 | 5.82 | 0.01 | 0.17% | 5.75 | 5.86 | 54077 | 3141.73 | 1.92% |
| 2024-04-22 | 5.86 | 5.81 | -0.02 | -0.34% | 5.70 | 5.93 | 53917 | 3142.47 | 1.91% |
| 2024-04-19 | 5.93 | 5.83 | -0.08 | -1.35% | 5.78 | 5.96 | 65010 | 3805.36 | 2.31% |
| 2024-04-18 | 6.02 | 5.91 | -0.09 | -1.50% | 5.86 | 6.05 | 73520 | 4387.09 | 2.61% |
| 2024-04-17 | 5.67 | 6.00 | 0.39 | 6.95% | 5.67 | 6.01 | 125484 | 7396.16 | 4.45% |
| 2024-04-16 | 6.14 | 5.61 | -0.47 | -7.73% | 5.59 | 6.15 | 136139 | 7840.26 | 4.83% |
| 2024-04-15 | 6.26 | 6.08 | -0.17 | -2.72% | 6.01 | 6.34 | 101609 | 6249.86 | 3.61% |
| 2024-04-12 | 6.35 | 6.25 | -0.10 | -1.57% | 6.25 | 6.40 | 65027 | 4107.27 | 2.31% |
| 2024-04-11 | 6.43 | 6.35 | -0.05 | -0.78% | 6.34 | 6.50 | 62144 | 3987.09 | 2.21% |
| 2024-04-10 | 6.67 | 6.40 | -0.26 | -3.90% | 6.34 | 6.68 | 79640 | 5144.09 | 2.83% |
| 2024-04-09 | 6.50 | 6.66 | 0.17 | 2.62% | 6.49 | 6.68 | 55871 | 3689.67 | 1.98% |
| 2024-04-08 | 6.70 | 6.49 | -0.26 | -3.85% | 6.49 | 6.74 | 79808 | 5266.04 | 2.83% |
| 2024-04-03 | 6.87 | 6.75 | -0.10 | -1.46% | 6.73 | 6.92 | 77179 | 5252.86 | 2.74% |
| 2024-04-02 | 6.90 | 6.85 | -0.05 | -0.72% | 6.80 | 6.94 | 74716 | 5117.31 | 2.65% |
| 2024-04-01 | 6.78 | 6.90 | 0.21 | 3.14% | 6.72 | 6.90 | 95597 | 6560.18 | 3.39% |
| 2024-03-29 | 6.70 | 6.69 | 0.03 | 0.45% | 6.57 | 6.75 | 72424 | 4818.65 | 2.57% |
| 2024-03-28 | 6.47 | 6.66 | 0.26 | 4.06% | 6.41 | 6.83 | 131601 | 8765.36 | 4.67% |
| 2024-03-27 | 6.76 | 6.40 | -0.38 | -5.60% | 6.40 | 6.83 | 100775 | 6619.94 | 3.58% |
| 2024-03-26 | 6.75 | 6.78 | 0.01 | 0.15% | 6.67 | 6.86 | 87673 | 5933.17 | 3.11% |
| 2024-03-25 | 7.06 | 6.77 | -0.31 | -4.38% | 6.76 | 7.06 | 107129 | 7433.88 | 3.80% |
| 2024-03-22 | 7.20 | 7.08 | -0.12 | -1.67% | 7.06 | 7.28 | 115236 | 8243.64 | 4.09% |
| 2024-03-21 | 7.22 | 7.20 | -0.02 | -0.28% | 7.14 | 7.30 | 103999 | 7509.68 | 3.69% |
| 2024-03-20 | 7.15 | 7.22 | 0.09 | 1.26% | 7.10 | 7.31 | 119854 | 8624.28 | 4.25% |
| 2024-03-19 | 7.17 | 7.13 | -0.04 | -0.56% | 7.12 | 7.22 | 81351 | 5832.84 | 2.89% |
| 2024-03-18 | 7.15 | 7.17 | 0.07 | 0.99% | 7.09 | 7.17 | 104276 | 7437.06 | 3.70% |
| 2024-03-15 | 6.98 | 7.10 | 0.08 | 1.14% | 6.92 | 7.12 | 81436 | 5723.22 | 2.89% |
| 2024-03-14 | 7.15 | 7.02 | -0.11 | -1.54% | 6.93 | 7.17 | 102540 | 7239.56 | 3.64% |
| 2024-03-13 | 7.10 | 7.13 | 0.05 | 0.71% | 7.04 | 7.19 | 125470 | 8943.10 | 4.45% |
| 2024-03-12 | 7.07 | 7.08 | 0.04 | 0.57% | 7.00 | 7.14 | 108110 | 7639.55 | 3.84% |
| 2024-03-11 | 6.94 | 7.04 | 0.15 | 2.18% | 6.78 | 7.04 | 126340 | 8716.29 | 4.48% |
| 2024-03-08 | 6.78 | 6.89 | 0.05 | 0.73% | 6.66 | 6.94 | 212832 | 14441.84 | 7.55% |
| 2024-03-07 | 7.01 | 6.84 | -0.14 | -2.01% | 6.83 | 7.10 | 91984 | 6402.05 | 3.52% |
| 2024-03-06 | 7.00 | 6.98 | -0.02 | -0.29% | 6.86 | 7.07 | 90281 | 6298.42 | 3.45% |
| 2024-03-05 | 7.11 | 7.00 | -0.17 | -2.37% | 6.98 | 7.17 | 113858 | 8042.41 | 4.35% |
| 2024-03-04 | 7.26 | 7.17 | -0.05 | -0.69% | 7.08 | 7.29 | 99566 | 7146.00 | 3.81% |
| 2024-03-01 | 7.28 | 7.22 | -0.01 | -0.14% | 7.14 | 7.33 | 135859 | 9835.26 | 5.19% |
| 2024-02-29 | 6.86 | 7.23 | 0.40 | 5.86% | 6.84 | 7.26 | 174428 | 12461.32 | 6.67% |
| 2024-02-28 | 7.35 | 6.83 | -0.50 | -6.82% | 6.83 | 7.45 | 207871 | 14896.14 | 7.95% |
| 2024-02-27 | 7.10 | 7.33 | 0.19 | 2.66% | 7.08 | 7.34 | 148971 | 10751.44 | 5.70% |
| 2024-02-26 | 7.10 | 7.14 | 0.02 | 0.28% | 7.08 | 7.28 | 150892 | 10818.98 | 5.77% |
| 2024-02-23 | 6.99 | 7.12 | 0.19 | 2.74% | 6.98 | 7.30 | 178800 | 12700.14 | 6.84% |
| 2024-02-22 | 6.65 | 6.93 | 0.23 | 3.43% | 6.65 | 7.06 | 171454 | 11771.31 | 6.55% |
| 2024-02-21 | 6.55 | 6.70 | 0.11 | 1.67% | 6.52 | 6.82 | 146270 | 9796.78 | 5.59% |
| 2024-02-20 | 6.61 | 6.59 | -0.10 | -1.49% | 6.50 | 6.66 | 116282 | 7647.59 | 4.45% |
| 2024-02-19 | 6.66 | 6.69 | 0.12 | 1.83% | 6.53 | 6.79 | 146935 | 9786.44 | 5.62% |