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 | 6.110 | 6.150 | -0.050 | -0.81% | 6.070 | 6.320 | 10242 | 635.570 | 2.03% |
| 2024-05-08 | 6.260 | 6.200 | -0.110 | -1.74% | 6.080 | 6.350 | 17411 | 1078.027 | 3.45% |
| 2024-05-07 | 6.010 | 6.310 | 0.260 | 4.30% | 5.960 | 6.440 | 25825 | 1617.779 | 5.12% |
| 2024-05-06 | 5.960 | 6.050 | 0.140 | 2.37% | 5.910 | 6.150 | 13598 | 817.650 | 2.69% |
| 2024-04-30 | 5.800 | 5.910 | 0.100 | 1.72% | 5.740 | 6.000 | 13810 | 813.829 | 2.74% |
| 2024-04-29 | 5.830 | 5.810 | 0.010 | 0.17% | 5.670 | 5.900 | 10829 | 629.883 | 2.14% |
| 2024-04-26 | 5.760 | 5.800 | -0.010 | -0.17% | 5.660 | 5.860 | 8068 | 465.385 | 1.60% |
| 2024-04-25 | 6.020 | 5.810 | -0.140 | -2.35% | 5.790 | 6.020 | 5493 | 321.194 | 1.09% |
| 2024-04-24 | 5.760 | 5.950 | 0.120 | 2.06% | 5.710 | 6.000 | 7796 | 460.300 | 1.54% |
| 2024-04-23 | 5.720 | 5.830 | 0.080 | 1.39% | 5.640 | 5.870 | 8553 | 493.162 | 1.69% |
| 2024-04-22 | 5.740 | 5.750 | 0.090 | 1.59% | 5.500 | 5.920 | 6897 | 393.998 | 1.37% |
| 2024-04-19 | 5.640 | 5.660 | -0.040 | -0.70% | 5.620 | 5.910 | 9007 | 516.974 | 1.78% |
| 2024-04-18 | 5.790 | 5.700 | -0.040 | -0.70% | 5.590 | 5.980 | 9250 | 535.423 | 1.83% |
| 2024-04-17 | 5.500 | 5.740 | 0.380 | 7.09% | 5.460 | 5.820 | 8740 | 495.207 | 1.73% |
| 2024-04-16 | 5.850 | 5.360 | -0.490 | -8.38% | 5.330 | 5.850 | 11022 | 607.132 | 2.18% |
| 2024-04-15 | 6.340 | 5.850 | -0.390 | -6.25% | 5.510 | 6.340 | 11050 | 659.251 | 2.28% |
| 2024-04-12 | 6.250 | 6.240 | -0.010 | -0.16% | 6.200 | 6.360 | 8070 | 506.727 | 1.66% |
| 2024-04-11 | 6.420 | 6.250 | -0.200 | -3.10% | 6.140 | 6.420 | 12946 | 811.291 | 2.67% |
| 2024-04-10 | 6.150 | 6.450 | 0.300 | 4.88% | 6.140 | 6.790 | 21687 | 1411.300 | 4.47% |
| 2024-04-09 | 6.070 | 6.150 | 0.170 | 2.84% | 5.990 | 6.270 | 6846 | 418.903 | 1.41% |
| 2024-04-08 | 6.400 | 5.980 | -0.350 | -5.53% | 5.920 | 6.400 | 8751 | 532.902 | 1.81% |
| 2024-04-03 | 6.730 | 6.330 | -0.260 | -3.95% | 6.320 | 6.750 | 7867 | 510.439 | 1.62% |
| 2024-04-02 | 6.690 | 6.590 | -0.080 | -1.20% | 6.590 | 6.710 | 5826 | 386.721 | 1.20% |
| 2024-04-01 | 6.730 | 6.670 | 0.010 | 0.15% | 6.600 | 6.730 | 7405 | 492.521 | 1.53% |
| 2024-03-29 | 6.800 | 6.660 | -0.120 | -1.77% | 6.620 | 6.800 | 7258 | 484.889 | 1.50% |
| 2024-03-28 | 6.680 | 6.780 | 0.060 | 0.89% | 6.670 | 6.870 | 10695 | 723.057 | 2.21% |
| 2024-03-27 | 6.800 | 6.720 | -0.060 | -0.88% | 6.600 | 7.090 | 11471 | 788.776 | 2.37% |
| 2024-03-26 | 6.920 | 6.780 | -0.150 | -2.16% | 6.660 | 7.060 | 8383 | 569.702 | 1.73% |
| 2024-03-25 | 7.040 | 6.930 | -0.190 | -2.67% | 6.920 | 7.290 | 8964 | 634.306 | 1.85% |
| 2024-03-22 | 7.310 | 7.120 | -0.240 | -3.26% | 7.120 | 7.470 | 14838 | 1075.691 | 3.06% |
| 2024-03-21 | 7.520 | 7.360 | -0.200 | -2.65% | 7.340 | 7.600 | 13883 | 1031.369 | 2.86% |
| 2024-03-20 | 7.600 | 7.560 | -0.040 | -0.53% | 7.480 | 7.730 | 13855 | 1050.890 | 2.86% |
| 2024-03-19 | 7.790 | 7.600 | -0.250 | -3.18% | 7.570 | 7.800 | 21768 | 1668.408 | 4.49% |
| 2024-03-18 | 7.450 | 7.850 | 0.320 | 4.25% | 7.210 | 7.860 | 45681 | 3440.823 | 9.42% |
| 2024-03-15 | 7.120 | 7.530 | 0.430 | 6.06% | 6.850 | 7.680 | 44460 | 3297.015 | 9.17% |
| 2024-03-14 | 7.140 | 7.100 | -0.040 | -0.56% | 7.000 | 7.200 | 13748 | 975.023 | 2.84% |
| 2024-03-13 | 7.240 | 7.140 | -0.150 | -2.06% | 7.040 | 7.350 | 15797 | 1123.641 | 3.26% |
| 2024-03-12 | 7.290 | 7.290 | 0.000 | 0.00% | 7.120 | 7.380 | 14419 | 1042.788 | 2.97% |
| 2024-03-11 | 7.290 | 7.290 | 0.030 | 0.41% | 7.130 | 7.370 | 13720 | 993.793 | 2.83% |
| 2024-03-08 | 7.110 | 7.260 | -0.150 | -2.02% | 7.110 | 7.500 | 16806 | 1218.639 | 3.47% |
| 2024-03-07 | 7.410 | 7.410 | -0.100 | -1.33% | 7.370 | 8.090 | 30849 | 2397.518 | 6.36% |
| 2024-03-06 | 7.280 | 7.510 | 0.140 | 1.90% | 7.200 | 7.570 | 17073 | 1266.496 | 3.52% |
| 2024-03-05 | 7.520 | 7.370 | -0.060 | -0.81% | 7.270 | 7.800 | 19875 | 1498.225 | 4.10% |
| 2024-03-04 | 7.840 | 7.430 | -0.400 | -5.11% | 7.400 | 7.850 | 17309 | 1311.033 | 3.57% |
| 2024-03-01 | 7.960 | 7.830 | -0.160 | -2.00% | 7.770 | 8.070 | 24527 | 1934.793 | 5.06% |
| 2024-02-29 | 7.460 | 7.990 | 0.270 | 3.50% | 7.430 | 7.990 | 37618 | 2895.896 | 7.76% |
| 2024-02-28 | 8.460 | 7.720 | -0.670 | -7.99% | 7.690 | 8.460 | 61355 | 5004.167 | 12.66% |
| 2024-02-27 | 7.770 | 8.390 | 0.590 | 7.56% | 7.510 | 8.560 | 73023 | 5989.021 | 15.06% |
| 2024-02-26 | 7.150 | 7.800 | 0.790 | 11.27% | 7.060 | 8.380 | 59955 | 4693.256 | 12.37% |
| 2024-02-23 | 7.260 | 7.010 | -0.250 | -3.44% | 6.990 | 7.300 | 18882 | 1340.120 | 3.90% |
| 2024-02-22 | 7.080 | 7.260 | 0.100 | 1.40% | 7.000 | 7.320 | 22688 | 1628.338 | 4.68% |
| 2024-02-21 | 7.120 | 7.160 | -0.020 | -0.28% | 7.080 | 7.500 | 30775 | 2262.212 | 6.35% |
| 2024-02-20 | 7.050 | 7.180 | 0.150 | 2.13% | 6.810 | 7.280 | 25254 | 1796.835 | 5.21% |
| 2024-02-19 | 6.920 | 7.030 | 0.100 | 1.44% | 6.800 | 7.160 | 21039 | 1469.548 | 4.34% |
| 2024-02-08 | 7.050 | 6.930 | -0.350 | -4.81% | 6.550 | 7.330 | 30404 | 2093.628 | 6.27% |
| 2024-02-07 | 6.920 | 7.280 | 0.310 | 4.45% | 6.720 | 7.870 | 56736 | 4124.466 | 11.70% |
| 2024-02-06 | 5.880 | 6.970 | 1.070 | 18.14% | 5.880 | 7.100 | 43690 | 2835.985 | 9.01% |
| 2024-02-05 | 6.050 | 5.900 | -0.200 | -3.28% | 5.560 | 6.400 | 20493 | 1230.777 | 4.23% |
| 2024-02-02 | 6.830 | 6.100 | -0.690 | -10.16% | 5.950 | 7.030 | 23199 | 1479.933 | 4.79% |
| 2024-02-01 | 7.260 | 6.790 | -0.530 | -7.24% | 6.790 | 7.430 | 16693 | 1183.435 | 3.44% |
| 2024-01-31 | 7.090 | 7.320 | 0.230 | 3.24% | 7.070 | 7.480 | 22229 | 1621.166 | 4.59% |