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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 6.160 | 6.160 | 0.000 | 0.00% | 6.140 | 6.230 | 1863 | 115.051 | 0.34% |
| 2024-05-07 | 6.260 | 6.160 | -0.040 | -0.65% | 6.130 | 6.260 | 2291 | 141.583 | 0.42% |
| 2024-05-06 | 6.190 | 6.200 | 0.050 | 0.81% | 6.020 | 6.210 | 5343 | 330.356 | 0.99% |
| 2024-04-30 | 6.160 | 6.150 | -0.010 | -0.16% | 6.060 | 6.200 | 2926 | 179.320 | 0.54% |
| 2024-04-29 | 6.270 | 6.160 | 0.030 | 0.49% | 6.120 | 6.270 | 3921 | 241.917 | 0.72% |
| 2024-04-26 | 6.080 | 6.130 | 0.070 | 1.16% | 6.040 | 6.180 | 1746 | 106.431 | 0.32% |
| 2024-04-25 | 6.130 | 6.060 | -0.070 | -1.14% | 6.060 | 6.200 | 1270 | 77.578 | 0.23% |
| 2024-04-24 | 6.100 | 6.130 | -0.030 | -0.49% | 6.100 | 6.200 | 1485 | 91.146 | 0.27% |
| 2024-04-23 | 6.190 | 6.160 | 0.040 | 0.65% | 6.080 | 6.190 | 1561 | 95.940 | 0.29% |
| 2024-04-22 | 6.220 | 6.120 | -0.060 | -0.97% | 6.110 | 6.220 | 1476 | 90.727 | 0.27% |
| 2024-04-19 | 6.200 | 6.180 | -0.080 | -1.28% | 6.160 | 6.250 | 2702 | 167.307 | 0.50% |
| 2024-04-18 | 6.220 | 6.260 | -0.060 | -0.95% | 6.030 | 6.340 | 2968 | 185.175 | 0.55% |
| 2024-04-17 | 6.220 | 6.320 | 0.150 | 2.43% | 6.150 | 6.330 | 6885 | 432.130 | 1.27% |
| 2024-04-16 | 6.310 | 6.170 | 0.010 | 0.16% | 5.770 | 6.310 | 4922 | 298.965 | 0.91% |
| 2024-04-15 | 6.320 | 6.160 | -0.050 | -0.81% | 6.060 | 6.320 | 2092 | 128.349 | 0.39% |
| 2024-04-12 | 6.230 | 6.210 | -0.050 | -0.80% | 6.190 | 6.340 | 2120 | 132.122 | 0.39% |
| 2024-04-11 | 6.360 | 6.260 | -0.110 | -1.73% | 6.210 | 6.390 | 2268 | 142.068 | 0.42% |
| 2024-04-10 | 6.210 | 6.370 | 0.090 | 1.43% | 6.210 | 6.580 | 5326 | 340.960 | 0.98% |
| 2024-04-09 | 6.370 | 6.280 | 0.080 | 1.29% | 6.150 | 6.370 | 762 | 47.676 | 0.14% |
| 2024-04-08 | 6.470 | 6.200 | -0.200 | -3.13% | 6.170 | 6.470 | 3575 | 225.477 | 0.66% |
| 2024-04-03 | 6.520 | 6.400 | -0.010 | -0.16% | 6.380 | 6.520 | 3400 | 218.140 | 0.63% |
| 2024-04-02 | 6.390 | 6.410 | 0.010 | 0.16% | 6.360 | 6.480 | 2411 | 154.804 | 0.44% |
| 2024-04-01 | 6.390 | 6.400 | 0.010 | 0.16% | 6.360 | 6.500 | 2617 | 167.628 | 0.48% |
| 2024-03-29 | 6.440 | 6.390 | -0.060 | -0.93% | 6.310 | 6.450 | 2126 | 135.775 | 0.39% |
| 2024-03-28 | 6.320 | 6.450 | 0.090 | 1.42% | 6.320 | 6.470 | 3426 | 218.773 | 0.63% |
| 2024-03-27 | 6.400 | 6.360 | -0.040 | -0.63% | 6.300 | 6.670 | 3274 | 212.590 | 0.60% |
| 2024-03-26 | 6.450 | 6.400 | -0.140 | -2.14% | 6.320 | 6.640 | 4868 | 312.931 | 0.90% |
| 2024-03-25 | 6.510 | 6.540 | 0.040 | 0.62% | 6.460 | 6.800 | 12753 | 845.627 | 2.35% |
| 2024-03-22 | 6.590 | 6.500 | -0.090 | -1.37% | 6.450 | 6.590 | 5047 | 328.201 | 0.93% |
| 2024-03-21 | 6.620 | 6.590 | 0.000 | 0.00% | 6.450 | 6.620 | 7795 | 505.861 | 1.44% |
| 2024-03-20 | 6.590 | 6.590 | 0.000 | 0.00% | 6.500 | 6.620 | 5172 | 338.886 | 0.95% |
| 2024-03-19 | 6.650 | 6.590 | -0.040 | -0.60% | 6.530 | 6.680 | 3090 | 203.833 | 0.57% |
| 2024-03-18 | 6.600 | 6.630 | 0.020 | 0.30% | 6.560 | 6.670 | 3811 | 252.002 | 0.70% |
| 2024-03-15 | 6.300 | 6.610 | 0.270 | 4.26% | 6.300 | 6.660 | 10003 | 656.528 | 1.85% |
| 2024-03-14 | 6.340 | 6.340 | 0.000 | 0.00% | 6.290 | 6.420 | 1839 | 116.578 | 0.34% |
| 2024-03-13 | 6.390 | 6.340 | -0.100 | -1.55% | 6.330 | 6.450 | 2489 | 158.315 | 0.46% |
| 2024-03-12 | 6.450 | 6.440 | 0.010 | 0.16% | 6.380 | 6.500 | 2610 | 167.721 | 0.48% |
| 2024-03-11 | 6.350 | 6.430 | 0.140 | 2.23% | 6.220 | 6.440 | 3989 | 253.208 | 0.74% |
| 2024-03-08 | 6.250 | 6.290 | 0.020 | 0.32% | 6.210 | 6.380 | 2337 | 146.803 | 0.43% |
| 2024-03-07 | 6.400 | 6.270 | -0.130 | -2.03% | 6.230 | 6.550 | 4076 | 260.621 | 0.75% |
| 2024-03-06 | 6.330 | 6.400 | 0.080 | 1.27% | 6.280 | 6.480 | 3206 | 204.791 | 0.59% |
| 2024-03-05 | 6.520 | 6.320 | -0.300 | -4.53% | 6.320 | 6.700 | 6180 | 395.292 | 1.14% |
| 2024-03-04 | 6.900 | 6.620 | -0.070 | -1.05% | 6.570 | 6.900 | 9323 | 624.709 | 1.72% |
| 2024-03-01 | 6.630 | 6.690 | 0.110 | 1.67% | 6.540 | 6.780 | 10207 | 681.664 | 1.88% |
| 2024-02-29 | 6.420 | 6.580 | 0.160 | 2.49% | 6.420 | 6.600 | 11306 | 738.335 | 2.09% |
| 2024-02-28 | 6.710 | 6.420 | -0.240 | -3.60% | 6.420 | 6.840 | 11946 | 794.982 | 2.20% |
| 2024-02-27 | 6.390 | 6.660 | 0.320 | 5.05% | 6.280 | 6.680 | 15175 | 997.509 | 2.80% |
| 2024-02-26 | 6.290 | 6.340 | -0.070 | -1.09% | 6.260 | 6.470 | 5612 | 356.212 | 1.04% |
| 2024-02-23 | 6.500 | 6.410 | -0.090 | -1.38% | 6.320 | 6.580 | 8740 | 559.628 | 1.61% |
| 2024-02-22 | 6.600 | 6.500 | -0.090 | -1.37% | 6.470 | 6.640 | 10686 | 700.754 | 1.97% |
| 2024-02-21 | 6.540 | 6.590 | -0.020 | -0.30% | 6.520 | 6.790 | 12408 | 824.974 | 2.29% |
| 2024-02-20 | 6.580 | 6.610 | 0.070 | 1.07% | 6.400 | 6.660 | 10520 | 690.473 | 1.94% |
| 2024-02-19 | 6.590 | 6.540 | 0.020 | 0.31% | 6.400 | 6.610 | 13203 | 855.568 | 2.44% |
| 2024-02-08 | 6.520 | 6.520 | 0.010 | 0.15% | 6.130 | 6.760 | 20740 | 1316.487 | 3.83% |
| 2024-02-07 | 6.390 | 6.510 | 0.120 | 1.88% | 6.170 | 7.540 | 36222 | 2469.237 | 6.68% |
| 2024-02-06 | 5.860 | 6.390 | 0.800 | 14.31% | 5.520 | 6.400 | 21039 | 1292.855 | 3.88% |
| 2024-02-05 | 5.660 | 5.590 | -0.200 | -3.45% | 5.310 | 5.780 | 6867 | 380.356 | 1.27% |
| 2024-02-02 | 6.300 | 5.790 | -0.430 | -6.91% | 5.650 | 6.300 | 8803 | 518.811 | 1.62% |
| 2024-02-01 | 6.350 | 6.220 | -0.230 | -3.57% | 6.180 | 6.460 | 5714 | 358.616 | 1.05% |
| 2024-01-31 | 6.340 | 6.450 | 0.060 | 0.94% | 6.340 | 6.590 | 7592 | 493.601 | 1.40% |
| 2024-01-30 | 6.520 | 6.390 | -0.180 | -2.74% | 6.210 | 6.620 | 7054 | 451.232 | 1.30% |