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 | 5.86 | 5.95 | 0.08 | 1.36% | 5.82 | 5.97 | 806217 | 47660.26 | 0.64% |
| 2024-05-09 | 5.81 | 5.87 | 0.04 | 0.69% | 5.81 | 5.90 | 453278 | 26563.49 | 0.36% |
| 2024-05-08 | 5.93 | 5.83 | -0.12 | -2.02% | 5.82 | 5.94 | 564203 | 33073.46 | 0.45% |
| 2024-05-07 | 5.92 | 5.95 | 0.01 | 0.17% | 5.88 | 6.00 | 615521 | 36555.05 | 0.49% |
| 2024-05-06 | 5.95 | 5.94 | 0.07 | 1.19% | 5.92 | 6.02 | 735843 | 43880.98 | 0.58% |
| 2024-04-30 | 5.99 | 5.87 | -0.18 | -2.98% | 5.85 | 6.00 | 1026346 | 60686.92 | 0.81% |
| 2024-04-29 | 6.02 | 6.05 | 0.00 | 0.00% | 5.95 | 6.08 | 1287415 | 77535.09 | 1.02% |
| 2024-04-26 | 5.96 | 6.05 | 0.17 | 2.89% | 5.89 | 6.05 | 1350908 | 80781.59 | 1.07% |
| 2024-04-25 | 5.87 | 5.88 | -0.08 | -1.34% | 5.82 | 5.92 | 859475 | 50381.00 | 0.68% |
| 2024-04-24 | 5.96 | 5.96 | 0.00 | 0.00% | 5.88 | 6.18 | 1832212 | 110373.89 | 1.45% |
| 2024-04-23 | 5.78 | 5.96 | 0.19 | 3.29% | 5.62 | 6.10 | 1844585 | 108569.37 | 1.46% |
| 2024-04-22 | 5.87 | 5.77 | -0.17 | -2.86% | 5.76 | 5.89 | 985656 | 57358.19 | 0.78% |
| 2024-04-19 | 5.73 | 5.94 | 0.15 | 2.59% | 5.70 | 6.06 | 1804942 | 106975.12 | 1.43% |
| 2024-04-18 | 5.73 | 5.79 | 0.02 | 0.35% | 5.71 | 5.94 | 1258528 | 73341.11 | 1.00% |
| 2024-04-17 | 5.61 | 5.77 | 0.11 | 1.94% | 5.50 | 5.77 | 962700 | 54685.98 | 0.76% |
| 2024-04-16 | 5.79 | 5.66 | -0.11 | -1.91% | 5.64 | 5.85 | 1240150 | 71420.70 | 0.98% |
| 2024-04-15 | 5.47 | 5.77 | 0.33 | 6.07% | 5.44 | 5.87 | 1422401 | 81235.35 | 1.13% |
| 2024-04-12 | 5.50 | 5.44 | -0.08 | -1.45% | 5.38 | 5.53 | 541466 | 29564.46 | 0.43% |
| 2024-04-11 | 5.45 | 5.52 | 0.05 | 0.91% | 5.43 | 5.57 | 424401 | 23411.43 | 0.34% |
| 2024-04-10 | 5.58 | 5.47 | -0.13 | -2.32% | 5.44 | 5.59 | 452060 | 24919.21 | 0.36% |
| 2024-04-09 | 5.62 | 5.60 | -0.03 | -0.53% | 5.56 | 5.67 | 394117 | 22050.60 | 0.31% |
| 2024-04-08 | 5.64 | 5.63 | -0.05 | -0.88% | 5.57 | 5.76 | 547939 | 31019.13 | 0.43% |
| 2024-04-03 | 5.74 | 5.68 | -0.05 | -0.87% | 5.67 | 5.75 | 371112 | 21153.19 | 0.29% |
| 2024-04-02 | 5.74 | 5.73 | -0.02 | -0.35% | 5.71 | 5.79 | 471846 | 27110.85 | 0.37% |
| 2024-04-01 | 5.73 | 5.75 | 0.02 | 0.35% | 5.71 | 5.77 | 514029 | 29500.74 | 0.41% |
| 2024-03-29 | 5.57 | 5.73 | 0.11 | 1.96% | 5.56 | 5.78 | 700770 | 39853.25 | 0.55% |
| 2024-03-28 | 5.49 | 5.62 | 0.07 | 1.26% | 5.49 | 5.65 | 381976 | 21385.67 | 0.30% |
| 2024-03-27 | 5.69 | 5.55 | -0.16 | -2.80% | 5.55 | 5.69 | 435949 | 24451.57 | 0.34% |
| 2024-03-26 | 5.69 | 5.71 | 0.04 | 0.71% | 5.60 | 5.71 | 450535 | 25461.01 | 0.36% |
| 2024-03-25 | 5.73 | 5.67 | -0.09 | -1.56% | 5.67 | 5.77 | 458564 | 26241.96 | 0.36% |
| 2024-03-22 | 5.87 | 5.76 | -0.13 | -2.21% | 5.75 | 5.88 | 622213 | 36057.15 | 0.49% |
| 2024-03-21 | 5.87 | 5.89 | 0.02 | 0.34% | 5.85 | 5.95 | 501396 | 29558.25 | 0.40% |
| 2024-03-20 | 5.83 | 5.87 | 0.02 | 0.34% | 5.81 | 5.89 | 438102 | 25639.97 | 0.35% |
| 2024-03-19 | 5.95 | 5.85 | -0.10 | -1.68% | 5.85 | 5.95 | 549322 | 32350.37 | 0.43% |
| 2024-03-18 | 5.86 | 5.95 | 0.11 | 1.88% | 5.85 | 5.97 | 836854 | 49601.68 | 0.66% |
| 2024-03-15 | 5.81 | 5.84 | -0.01 | -0.17% | 5.76 | 5.85 | 632787 | 36727.27 | 0.50% |
| 2024-03-14 | 5.80 | 5.85 | 0.04 | 0.69% | 5.78 | 5.94 | 684046 | 40118.12 | 0.54% |
| 2024-03-13 | 5.91 | 5.81 | -0.11 | -1.86% | 5.80 | 5.91 | 662026 | 38622.17 | 0.52% |
| 2024-03-12 | 5.96 | 5.92 | -0.04 | -0.67% | 5.88 | 5.98 | 598877 | 35446.66 | 0.47% |
| 2024-03-11 | 5.87 | 5.96 | 0.07 | 1.19% | 5.86 | 6.01 | 671700 | 39952.87 | 0.53% |
| 2024-03-08 | 5.84 | 5.89 | 0.05 | 0.86% | 5.82 | 5.90 | 588620 | 34516.26 | 0.47% |
| 2024-03-07 | 5.95 | 5.84 | -0.12 | -2.01% | 5.84 | 6.03 | 891383 | 52911.82 | 0.71% |
| 2024-03-06 | 6.01 | 5.96 | -0.06 | -1.00% | 5.94 | 6.04 | 624012 | 37352.77 | 0.49% |
| 2024-03-05 | 6.01 | 6.02 | -0.04 | -0.66% | 5.96 | 6.06 | 777194 | 46643.48 | 0.61% |
| 2024-03-04 | 6.09 | 6.06 | -0.07 | -1.14% | 6.00 | 6.13 | 1030258 | 62239.74 | 0.81% |
| 2024-03-01 | 6.17 | 6.13 | -0.07 | -1.13% | 6.07 | 6.18 | 1486359 | 91001.15 | 1.18% |
| 2024-02-29 | 6.09 | 6.20 | 0.12 | 1.97% | 6.01 | 6.20 | 2013622 | 123071.04 | 1.59% |
| 2024-02-28 | 5.95 | 6.08 | 0.14 | 2.36% | 5.94 | 6.37 | 2763493 | 169356.84 | 2.19% |
| 2024-02-27 | 5.86 | 5.94 | 0.04 | 0.68% | 5.85 | 5.94 | 891648 | 52582.18 | 0.71% |
| 2024-02-26 | 5.94 | 5.90 | -0.09 | -1.50% | 5.87 | 6.01 | 967587 | 57327.98 | 0.77% |
| 2024-02-23 | 6.01 | 5.99 | -0.02 | -0.33% | 5.91 | 6.06 | 1041931 | 62365.35 | 0.82% |
| 2024-02-22 | 5.99 | 6.01 | -0.02 | -0.33% | 5.90 | 6.05 | 1261993 | 75472.02 | 1.00% |
| 2024-02-21 | 5.91 | 6.03 | 0.03 | 0.50% | 5.87 | 6.18 | 1951092 | 117332.57 | 1.54% |
| 2024-02-20 | 5.93 | 6.00 | 0.02 | 0.33% | 5.83 | 6.09 | 1633495 | 97115.95 | 1.29% |
| 2024-02-19 | 5.79 | 5.98 | 0.18 | 3.10% | 5.70 | 5.98 | 1459618 | 85499.44 | 1.15% |
| 2024-02-08 | 5.71 | 5.80 | 0.10 | 1.75% | 5.67 | 5.91 | 1253103 | 72607.34 | 0.99% |
| 2024-02-07 | 5.69 | 5.70 | -0.02 | -0.35% | 5.60 | 5.77 | 1550751 | 88232.43 | 1.23% |
| 2024-02-06 | 5.15 | 5.72 | 0.48 | 9.16% | 5.10 | 5.75 | 1612590 | 88520.23 | 1.28% |
| 2024-02-05 | 5.51 | 5.24 | -0.41 | -7.26% | 5.18 | 5.61 | 1645265 | 88713.38 | 1.30% |
| 2024-02-02 | 5.73 | 5.65 | -0.15 | -2.59% | 5.45 | 5.87 | 1830435 | 104157.58 | 1.45% |
| 2024-02-01 | 6.00 | 5.80 | -0.35 | -5.69% | 5.77 | 6.07 | 2369887 | 139263.88 | 1.87% |