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 | 6.460 | 6.300 | -0.160 | -2.48% | 6.270 | 6.590 | 12809 | 811.768 | 1.64% |
| 2024-05-09 | 6.360 | 6.460 | 0.040 | 0.62% | 6.360 | 6.580 | 12505 | 810.245 | 1.60% |
| 2024-05-08 | 6.710 | 6.420 | -0.310 | -4.61% | 6.400 | 6.760 | 24674 | 1627.686 | 3.15% |
| 2024-05-07 | 6.720 | 6.730 | -0.060 | -0.88% | 6.710 | 6.990 | 28721 | 1966.374 | 3.67% |
| 2024-05-06 | 6.630 | 6.790 | 0.210 | 3.19% | 6.530 | 6.790 | 24401 | 1628.781 | 3.12% |
| 2024-04-30 | 6.630 | 6.580 | 0.050 | 0.77% | 6.460 | 6.670 | 15966 | 1050.405 | 2.04% |
| 2024-04-29 | 6.510 | 6.530 | -0.060 | -0.91% | 6.450 | 6.760 | 31250 | 2057.277 | 3.99% |
| 2024-04-26 | 6.350 | 6.590 | 0.390 | 6.29% | 6.250 | 6.630 | 37662 | 2449.571 | 4.81% |
| 2024-04-25 | 6.220 | 6.200 | -0.080 | -1.27% | 6.190 | 6.370 | 12815 | 803.014 | 1.64% |
| 2024-04-24 | 6.380 | 6.280 | -0.070 | -1.10% | 6.170 | 6.380 | 19380 | 1211.440 | 2.48% |
| 2024-04-23 | 6.520 | 6.350 | -0.270 | -4.08% | 6.270 | 6.620 | 33226 | 2122.317 | 4.24% |
| 2024-04-22 | 6.450 | 6.620 | 0.180 | 2.80% | 6.340 | 6.790 | 34080 | 2242.379 | 4.35% |
| 2024-04-19 | 6.600 | 6.440 | -0.260 | -3.88% | 6.350 | 6.780 | 42486 | 2774.288 | 5.43% |
| 2024-04-18 | 6.780 | 6.700 | -0.220 | -3.18% | 6.570 | 7.300 | 52872 | 3611.312 | 6.75% |
| 2024-04-17 | 6.070 | 6.920 | 0.570 | 8.98% | 6.070 | 7.210 | 59941 | 3998.429 | 7.66% |
| 2024-04-16 | 6.150 | 6.350 | -0.290 | -4.37% | 5.620 | 6.560 | 61944 | 3701.191 | 7.91% |
| 2024-04-15 | 6.500 | 6.640 | 0.540 | 8.85% | 6.450 | 7.300 | 90197 | 6194.812 | 11.52% |
| 2024-04-12 | 5.980 | 6.100 | 0.180 | 3.04% | 5.880 | 6.150 | 9816 | 593.145 | 1.25% |
| 2024-04-11 | 6.000 | 5.920 | -0.160 | -2.63% | 5.910 | 6.100 | 7185 | 428.479 | 0.92% |
| 2024-04-10 | 5.890 | 6.080 | 0.180 | 3.05% | 5.800 | 6.150 | 16506 | 998.414 | 2.11% |
| 2024-04-09 | 5.850 | 5.900 | -0.010 | -0.17% | 5.720 | 5.950 | 11549 | 673.352 | 1.48% |
| 2024-04-08 | 6.350 | 5.910 | -0.340 | -5.44% | 5.900 | 6.420 | 15066 | 922.766 | 1.92% |
| 2024-04-03 | 6.400 | 6.250 | -0.210 | -3.25% | 6.230 | 6.480 | 22768 | 1440.980 | 2.91% |
| 2024-04-02 | 6.130 | 6.460 | 0.330 | 5.38% | 6.010 | 6.550 | 42734 | 2709.275 | 5.46% |
| 2024-04-01 | 5.880 | 6.130 | 0.400 | 6.98% | 5.680 | 6.140 | 22665 | 1347.477 | 2.89% |
| 2024-03-29 | 5.730 | 5.730 | 0.020 | 0.35% | 5.670 | 5.740 | 3937 | 224.737 | 0.50% |
| 2024-03-28 | 5.640 | 5.710 | 0.050 | 0.88% | 5.570 | 5.810 | 5059 | 287.170 | 0.65% |
| 2024-03-27 | 5.620 | 5.660 | 0.050 | 0.89% | 5.620 | 5.890 | 8327 | 479.848 | 1.06% |
| 2024-03-26 | 5.680 | 5.610 | -0.070 | -1.23% | 5.600 | 5.760 | 4446 | 251.264 | 0.57% |
| 2024-03-25 | 5.970 | 5.680 | -0.330 | -5.49% | 5.650 | 5.970 | 14787 | 853.496 | 1.89% |
| 2024-03-22 | 6.110 | 6.010 | -0.090 | -1.48% | 5.910 | 6.140 | 7072 | 423.849 | 0.90% |
| 2024-03-21 | 6.180 | 6.100 | -0.040 | -0.65% | 6.010 | 6.180 | 5238 | 317.581 | 0.67% |
| 2024-03-20 | 6.100 | 6.140 | 0.040 | 0.66% | 6.060 | 6.160 | 4183 | 256.211 | 0.53% |
| 2024-03-19 | 6.170 | 6.100 | -0.100 | -1.61% | 6.090 | 6.360 | 10544 | 655.644 | 1.35% |
| 2024-03-18 | 5.990 | 6.200 | 0.190 | 3.16% | 5.980 | 6.250 | 13107 | 804.016 | 1.67% |
| 2024-03-15 | 5.700 | 6.010 | 0.320 | 5.62% | 5.650 | 6.080 | 13878 | 822.833 | 1.77% |
| 2024-03-14 | 5.740 | 5.690 | -0.050 | -0.87% | 5.640 | 5.820 | 4534 | 259.897 | 0.58% |
| 2024-03-13 | 5.850 | 5.740 | -0.120 | -2.05% | 5.730 | 5.890 | 5781 | 337.215 | 0.74% |
| 2024-03-12 | 5.920 | 5.860 | 0.020 | 0.34% | 5.830 | 5.920 | 4174 | 244.560 | 0.53% |
| 2024-03-11 | 5.780 | 5.840 | 0.080 | 1.39% | 5.730 | 5.850 | 6001 | 348.178 | 0.77% |
| 2024-03-08 | 5.690 | 5.760 | 0.070 | 1.23% | 5.660 | 5.850 | 3828 | 218.579 | 0.49% |
| 2024-03-07 | 5.890 | 5.690 | -0.160 | -2.74% | 5.680 | 5.930 | 8368 | 486.692 | 1.07% |
| 2024-03-06 | 5.770 | 5.850 | 0.070 | 1.21% | 5.760 | 5.910 | 8902 | 520.242 | 1.14% |
| 2024-03-05 | 6.040 | 5.780 | -0.330 | -5.40% | 5.760 | 6.040 | 10063 | 589.766 | 1.29% |
| 2024-03-04 | 6.380 | 6.110 | -0.260 | -4.08% | 6.020 | 6.380 | 12325 | 756.856 | 1.57% |
| 2024-03-01 | 6.310 | 6.370 | 0.090 | 1.43% | 6.230 | 6.480 | 13272 | 843.904 | 1.70% |
| 2024-02-29 | 6.170 | 6.280 | 0.110 | 1.78% | 6.130 | 6.300 | 14785 | 918.674 | 1.89% |
| 2024-02-28 | 6.310 | 6.170 | -0.160 | -2.53% | 6.110 | 6.450 | 18219 | 1145.143 | 2.33% |
| 2024-02-27 | 5.990 | 6.330 | 0.360 | 6.03% | 5.910 | 6.330 | 16485 | 1019.674 | 2.11% |
| 2024-02-26 | 5.990 | 5.970 | -0.010 | -0.17% | 5.850 | 6.000 | 6194 | 367.824 | 0.79% |
| 2024-02-23 | 6.100 | 5.980 | -0.110 | -1.81% | 5.850 | 6.110 | 12846 | 764.551 | 1.64% |
| 2024-02-22 | 6.110 | 6.090 | -0.090 | -1.46% | 6.060 | 6.250 | 8984 | 548.531 | 1.15% |
| 2024-02-21 | 6.170 | 6.180 | 0.060 | 0.98% | 6.020 | 6.350 | 11914 | 741.489 | 1.52% |
| 2024-02-20 | 6.050 | 6.120 | 0.120 | 2.00% | 5.900 | 6.170 | 7211 | 435.878 | 0.92% |
| 2024-02-19 | 6.050 | 6.000 | 0.080 | 1.35% | 5.820 | 6.060 | 6833 | 406.698 | 0.87% |
| 2024-02-08 | 5.720 | 5.920 | 0.110 | 1.89% | 5.500 | 6.100 | 12278 | 713.538 | 1.57% |
| 2024-02-07 | 5.790 | 5.810 | 0.020 | 0.35% | 5.720 | 6.230 | 21615 | 1299.499 | 2.76% |
| 2024-02-06 | 5.230 | 5.790 | 0.570 | 10.92% | 5.230 | 5.790 | 18277 | 1015.797 | 2.33% |
| 2024-02-05 | 5.480 | 5.220 | -0.310 | -5.61% | 4.860 | 5.490 | 13550 | 709.858 | 1.73% |
| 2024-02-02 | 5.760 | 5.530 | -0.220 | -3.83% | 5.230 | 5.800 | 22400 | 1222.591 | 2.86% |
| 2024-02-01 | 5.870 | 5.750 | -0.210 | -3.52% | 5.660 | 5.970 | 7976 | 463.616 | 1.02% |
| 2024-01-31 | 5.820 | 5.960 | 0.140 | 2.41% | 5.800 | 6.120 | 12338 | 734.618 | 1.58% |