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 | 6.300 | 6.240 | -0.060 | -0.95% | 6.180 | 6.370 | 13342 | 835.234 | 1.66% |
| 2024-05-08 | 6.170 | 6.300 | 0.160 | 2.61% | 6.080 | 6.420 | 19517 | 1218.650 | 2.43% |
| 2024-05-07 | 6.100 | 6.140 | -0.010 | -0.16% | 6.010 | 6.200 | 10599 | 643.678 | 1.32% |
| 2024-05-06 | 6.020 | 6.150 | 0.190 | 3.19% | 5.910 | 6.270 | 17178 | 1042.943 | 2.14% |
| 2024-04-30 | 5.820 | 5.960 | 0.140 | 2.41% | 5.690 | 6.020 | 11475 | 677.691 | 1.43% |
| 2024-04-29 | 5.740 | 5.820 | 0.090 | 1.57% | 5.640 | 5.830 | 6004 | 347.177 | 0.75% |
| 2024-04-26 | 5.770 | 5.730 | 0.020 | 0.35% | 5.680 | 5.770 | 2977 | 170.426 | 0.37% |
| 2024-04-25 | 5.720 | 5.710 | -0.010 | -0.17% | 5.620 | 5.800 | 2928 | 166.441 | 0.36% |
| 2024-04-24 | 5.770 | 5.720 | 0.010 | 0.18% | 5.640 | 5.770 | 2881 | 163.982 | 0.36% |
| 2024-04-23 | 5.660 | 5.710 | 0.050 | 0.88% | 5.600 | 5.710 | 2496 | 141.355 | 0.31% |
| 2024-04-22 | 5.630 | 5.660 | 0.030 | 0.53% | 5.550 | 5.700 | 2440 | 137.117 | 0.30% |
| 2024-04-19 | 5.760 | 5.630 | -0.090 | -1.57% | 5.620 | 5.760 | 4251 | 240.759 | 0.53% |
| 2024-04-18 | 5.750 | 5.720 | -0.090 | -1.55% | 5.680 | 5.820 | 5034 | 289.523 | 0.63% |
| 2024-04-17 | 5.600 | 5.810 | 0.310 | 5.64% | 5.580 | 5.880 | 6818 | 389.990 | 0.85% |
| 2024-04-16 | 5.780 | 5.500 | -0.320 | -5.50% | 5.480 | 5.800 | 9120 | 509.072 | 1.14% |
| 2024-04-15 | 5.880 | 5.820 | -0.130 | -2.18% | 5.770 | 5.960 | 6743 | 394.292 | 0.84% |
| 2024-04-12 | 5.990 | 5.950 | 0.000 | 0.00% | 5.870 | 5.990 | 3714 | 219.122 | 0.46% |
| 2024-04-11 | 6.030 | 5.950 | -0.100 | -1.65% | 5.860 | 6.040 | 7191 | 425.377 | 0.90% |
| 2024-04-10 | 5.970 | 6.050 | 0.150 | 2.54% | 5.850 | 6.110 | 12002 | 723.394 | 1.50% |
| 2024-04-09 | 5.890 | 5.900 | 0.090 | 1.55% | 5.800 | 5.940 | 6825 | 398.726 | 0.85% |
| 2024-04-08 | 6.070 | 5.810 | -0.270 | -4.44% | 5.790 | 6.070 | 14358 | 851.466 | 1.79% |
| 2024-04-03 | 6.180 | 6.080 | -0.050 | -0.82% | 6.040 | 6.180 | 6514 | 396.722 | 0.81% |
| 2024-04-02 | 6.290 | 6.130 | -0.080 | -1.29% | 6.070 | 6.290 | 10345 | 632.983 | 1.29% |
| 2024-04-01 | 6.160 | 6.210 | 0.040 | 0.65% | 6.120 | 6.320 | 13388 | 831.972 | 1.67% |
| 2024-03-29 | 6.180 | 6.170 | -0.090 | -1.44% | 6.100 | 6.250 | 13685 | 842.221 | 1.71% |
| 2024-03-28 | 6.140 | 6.260 | 0.030 | 0.48% | 6.060 | 6.300 | 20437 | 1261.157 | 2.55% |
| 2024-03-27 | 6.200 | 6.230 | 0.040 | 0.65% | 6.060 | 6.450 | 19467 | 1224.946 | 2.43% |
| 2024-03-26 | 6.330 | 6.190 | -0.070 | -1.12% | 6.010 | 6.460 | 17773 | 1104.210 | 2.21% |
| 2024-03-25 | 6.690 | 6.260 | -0.500 | -7.40% | 6.260 | 6.850 | 33322 | 2178.758 | 4.15% |
| 2024-03-22 | 6.630 | 6.760 | 0.350 | 5.46% | 6.330 | 6.850 | 65544 | 4371.758 | 8.17% |
| 2024-03-21 | 5.910 | 6.410 | 0.380 | 6.30% | 5.910 | 6.590 | 51776 | 3321.755 | 6.45% |
| 2024-03-20 | 6.070 | 6.030 | -0.030 | -0.50% | 6.000 | 6.090 | 7026 | 425.105 | 0.88% |
| 2024-03-19 | 6.060 | 6.060 | -0.010 | -0.16% | 5.950 | 6.120 | 13327 | 801.960 | 1.66% |
| 2024-03-18 | 6.040 | 6.070 | 0.040 | 0.66% | 5.940 | 6.070 | 14636 | 876.909 | 1.82% |
| 2024-03-15 | 5.800 | 6.030 | 0.160 | 2.73% | 5.770 | 6.080 | 19130 | 1143.110 | 2.38% |
| 2024-03-14 | 5.850 | 5.870 | 0.060 | 1.03% | 5.760 | 6.050 | 12286 | 721.252 | 1.53% |
| 2024-03-13 | 5.880 | 5.810 | -0.080 | -1.36% | 5.760 | 5.880 | 7686 | 446.439 | 0.96% |
| 2024-03-12 | 5.730 | 5.890 | 0.150 | 2.61% | 5.710 | 5.920 | 16320 | 927.552 | 2.03% |
| 2024-03-11 | 5.690 | 5.740 | 0.060 | 1.06% | 5.610 | 5.760 | 12785 | 729.019 | 1.59% |
| 2024-03-08 | 5.810 | 5.680 | -0.130 | -2.24% | 5.600 | 5.810 | 14398 | 817.143 | 1.79% |
| 2024-03-07 | 6.030 | 5.810 | -0.220 | -3.65% | 5.770 | 6.040 | 13952 | 819.825 | 1.74% |
| 2024-03-06 | 6.030 | 6.030 | 0.000 | 0.00% | 5.920 | 6.090 | 10129 | 608.540 | 1.26% |
| 2024-03-05 | 6.290 | 6.030 | -0.260 | -4.13% | 5.990 | 6.290 | 10930 | 666.148 | 1.36% |
| 2024-03-04 | 6.390 | 6.290 | -0.100 | -1.56% | 6.180 | 6.390 | 10122 | 632.437 | 1.26% |
| 2024-03-01 | 6.490 | 6.390 | -0.050 | -0.78% | 6.320 | 6.530 | 14156 | 904.443 | 1.76% |
| 2024-02-29 | 6.250 | 6.440 | 0.110 | 1.74% | 6.170 | 6.490 | 12673 | 805.997 | 1.58% |
| 2024-02-28 | 6.500 | 6.330 | -0.150 | -2.31% | 6.210 | 6.770 | 19556 | 1273.288 | 2.44% |
| 2024-02-27 | 6.230 | 6.480 | 0.240 | 3.85% | 6.050 | 6.500 | 15739 | 1002.826 | 1.96% |
| 2024-02-26 | 6.240 | 6.240 | -0.060 | -0.95% | 6.010 | 6.260 | 18637 | 1144.307 | 2.32% |
| 2024-02-23 | 6.390 | 6.300 | -0.070 | -1.10% | 6.230 | 6.480 | 8994 | 569.411 | 1.12% |
| 2024-02-22 | 6.310 | 6.370 | -0.040 | -0.62% | 6.290 | 6.450 | 8489 | 540.549 | 1.06% |
| 2024-02-21 | 6.290 | 6.410 | 0.060 | 0.94% | 6.210 | 6.580 | 11328 | 726.966 | 1.41% |
| 2024-02-20 | 6.180 | 6.350 | 0.140 | 2.25% | 6.120 | 6.360 | 10862 | 683.698 | 1.35% |
| 2024-02-19 | 6.170 | 6.210 | 0.010 | 0.16% | 6.050 | 6.360 | 11423 | 702.887 | 1.42% |
| 2024-02-08 | 6.070 | 6.200 | 0.130 | 2.14% | 5.920 | 6.240 | 14539 | 886.393 | 1.81% |
| 2024-02-07 | 5.920 | 6.070 | 0.180 | 3.06% | 5.840 | 6.270 | 18856 | 1141.747 | 2.35% |
| 2024-02-06 | 5.400 | 5.890 | 0.450 | 8.27% | 5.210 | 6.270 | 17375 | 996.294 | 2.17% |
| 2024-02-05 | 5.760 | 5.440 | -0.270 | -4.73% | 5.100 | 5.780 | 14436 | 771.370 | 1.80% |
| 2024-02-02 | 6.290 | 5.710 | -0.630 | -9.94% | 5.620 | 6.430 | 11370 | 679.895 | 1.42% |
| 2024-02-01 | 6.600 | 6.340 | -0.260 | -3.94% | 6.280 | 6.600 | 9495 | 611.651 | 1.18% |
| 2024-01-31 | 6.620 | 6.600 | -0.010 | -0.15% | 6.490 | 6.750 | 8791 | 584.853 | 1.10% |