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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 5.69 | 5.60 | -0.16 | -2.78% | 5.50 | 5.97 | 94249 | 5304.36 | 3.08% |
| 2024-05-10 | 5.86 | 5.76 | -0.10 | -1.71% | 5.73 | 5.91 | 43724 | 2523.90 | 1.43% |
| 2024-05-09 | 5.68 | 5.86 | 0.15 | 2.63% | 5.68 | 5.89 | 56339 | 3289.42 | 1.84% |
| 2024-05-08 | 5.81 | 5.71 | -0.13 | -2.23% | 5.68 | 5.85 | 54668 | 3138.61 | 1.78% |
| 2024-05-07 | 5.78 | 5.84 | 0.04 | 0.69% | 5.75 | 5.87 | 63706 | 3713.17 | 2.08% |
| 2024-05-06 | 5.80 | 5.80 | 0.03 | 0.52% | 5.77 | 5.93 | 82994 | 4837.87 | 2.71% |
| 2024-04-30 | 5.74 | 5.77 | -0.09 | -1.54% | 5.69 | 6.03 | 98608 | 5736.78 | 3.22% |
| 2024-04-29 | 5.55 | 5.86 | 0.30 | 5.40% | 5.54 | 5.90 | 84537 | 4881.23 | 2.76% |
| 2024-04-26 | 5.48 | 5.56 | 0.10 | 1.83% | 5.35 | 5.62 | 69406 | 3826.23 | 2.27% |
| 2024-04-25 | 5.33 | 5.46 | 0.06 | 1.11% | 5.28 | 5.51 | 67988 | 3696.48 | 2.22% |
| 2024-04-24 | 5.38 | 5.40 | 0.05 | 0.93% | 5.32 | 5.44 | 61435 | 3308.17 | 2.01% |
| 2024-04-23 | 5.29 | 5.35 | 0.11 | 2.10% | 5.22 | 5.40 | 62684 | 3344.61 | 2.05% |
| 2024-04-22 | 5.37 | 5.24 | -0.11 | -2.06% | 5.10 | 5.39 | 63746 | 3339.82 | 2.08% |
| 2024-04-19 | 5.43 | 5.35 | -0.07 | -1.29% | 5.29 | 5.48 | 71049 | 3810.37 | 2.32% |
| 2024-04-18 | 5.46 | 5.42 | -0.02 | -0.37% | 5.27 | 5.59 | 110330 | 5996.81 | 3.60% |
| 2024-04-17 | 5.04 | 5.44 | 0.43 | 8.58% | 5.04 | 5.47 | 151497 | 8074.69 | 4.95% |
| 2024-04-16 | 5.47 | 5.01 | -0.53 | -9.57% | 4.99 | 5.54 | 184958 | 9445.88 | 6.04% |
| 2024-04-15 | 6.15 | 5.54 | -0.61 | -9.92% | 5.54 | 6.15 | 175627 | 9979.65 | 5.73% |
| 2024-04-12 | 6.31 | 6.15 | -0.21 | -3.30% | 6.11 | 6.39 | 114472 | 7113.07 | 3.74% |
| 2024-04-11 | 6.30 | 6.36 | 0.05 | 0.79% | 6.18 | 6.58 | 137068 | 8800.74 | 4.47% |
| 2024-04-10 | 6.48 | 6.31 | -0.26 | -3.96% | 6.21 | 6.60 | 147684 | 9390.27 | 4.82% |
| 2024-04-09 | 6.36 | 6.57 | 0.21 | 3.30% | 6.29 | 6.81 | 167454 | 10962.07 | 5.47% |
| 2024-04-08 | 6.64 | 6.36 | -0.30 | -4.50% | 6.33 | 6.65 | 114267 | 7374.11 | 3.73% |
| 2024-04-03 | 6.60 | 6.66 | 0.02 | 0.30% | 6.49 | 6.75 | 97595 | 6446.34 | 3.19% |
| 2024-04-02 | 6.49 | 6.64 | 0.12 | 1.84% | 6.46 | 6.68 | 104184 | 6868.75 | 3.40% |
| 2024-04-01 | 6.37 | 6.52 | -0.01 | -0.15% | 6.31 | 6.54 | 112456 | 7252.52 | 3.67% |
| 2024-03-29 | 6.39 | 6.53 | 0.15 | 2.35% | 6.37 | 6.53 | 70185 | 4530.12 | 2.29% |
| 2024-03-28 | 6.23 | 6.38 | 0.15 | 2.41% | 6.20 | 6.46 | 83837 | 5324.71 | 2.74% |
| 2024-03-27 | 6.46 | 6.23 | -0.25 | -3.86% | 6.21 | 6.49 | 79708 | 5060.08 | 2.60% |
| 2024-03-26 | 6.48 | 6.48 | -0.02 | -0.31% | 6.29 | 6.58 | 94018 | 6058.56 | 3.07% |
| 2024-03-25 | 6.63 | 6.50 | -0.17 | -2.55% | 6.43 | 6.74 | 98585 | 6520.38 | 3.22% |
| 2024-03-22 | 6.84 | 6.67 | -0.19 | -2.77% | 6.58 | 6.86 | 102966 | 6888.53 | 3.36% |
| 2024-03-21 | 6.84 | 6.86 | 0.02 | 0.29% | 6.67 | 6.98 | 123278 | 8389.65 | 4.02% |
| 2024-03-20 | 6.65 | 6.84 | 0.19 | 2.86% | 6.62 | 6.94 | 141956 | 9668.81 | 4.63% |
| 2024-03-19 | 6.61 | 6.65 | 0.04 | 0.61% | 6.55 | 6.71 | 86921 | 5781.49 | 2.84% |
| 2024-03-18 | 6.43 | 6.61 | 0.21 | 3.28% | 6.42 | 6.61 | 119928 | 7816.55 | 3.92% |
| 2024-03-15 | 6.28 | 6.40 | 0.09 | 1.43% | 6.21 | 6.41 | 82974 | 5250.15 | 2.71% |
| 2024-03-14 | 6.35 | 6.31 | -0.03 | -0.47% | 6.19 | 6.41 | 90908 | 5754.20 | 2.97% |
| 2024-03-13 | 6.43 | 6.34 | -0.09 | -1.40% | 6.25 | 6.50 | 111043 | 7039.68 | 3.63% |
| 2024-03-12 | 6.28 | 6.43 | 0.15 | 2.39% | 6.26 | 6.43 | 92972 | 5909.28 | 3.04% |
| 2024-03-11 | 6.16 | 6.28 | 0.12 | 1.95% | 6.12 | 6.28 | 81759 | 5082.20 | 2.67% |
| 2024-03-08 | 6.14 | 6.16 | -0.01 | -0.16% | 6.08 | 6.20 | 61265 | 3761.10 | 2.00% |
| 2024-03-07 | 6.14 | 6.17 | 0.03 | 0.49% | 6.14 | 6.31 | 94102 | 5847.96 | 3.07% |
| 2024-03-06 | 6.00 | 6.14 | 0.09 | 1.49% | 5.96 | 6.20 | 93161 | 5696.29 | 3.04% |
| 2024-03-05 | 6.27 | 6.05 | -0.23 | -3.66% | 6.04 | 6.27 | 115888 | 7090.99 | 3.78% |
| 2024-03-04 | 6.40 | 6.28 | -0.12 | -1.88% | 6.18 | 6.43 | 102950 | 6473.42 | 3.36% |
| 2024-03-01 | 6.41 | 6.40 | -0.01 | -0.16% | 6.30 | 6.44 | 105094 | 6691.87 | 3.43% |
| 2024-02-29 | 6.10 | 6.41 | 0.20 | 3.22% | 6.07 | 6.43 | 154989 | 9793.07 | 5.06% |
| 2024-02-28 | 6.91 | 6.21 | -0.59 | -8.68% | 6.19 | 6.97 | 229771 | 15116.76 | 7.50% |
| 2024-02-27 | 6.49 | 6.80 | 0.28 | 4.29% | 6.42 | 6.81 | 127113 | 8487.97 | 4.15% |
| 2024-02-26 | 6.41 | 6.52 | 0.07 | 1.09% | 6.40 | 6.71 | 153357 | 10014.32 | 5.01% |
| 2024-02-23 | 6.10 | 6.45 | 0.36 | 5.91% | 6.06 | 6.49 | 164811 | 10354.99 | 5.38% |
| 2024-02-22 | 5.93 | 6.09 | 0.19 | 3.22% | 5.85 | 6.15 | 138156 | 8319.20 | 4.51% |
| 2024-02-21 | 5.70 | 5.90 | 0.13 | 2.25% | 5.66 | 6.10 | 172819 | 10248.94 | 5.64% |
| 2024-02-20 | 5.53 | 5.77 | 0.22 | 3.96% | 5.45 | 5.86 | 152232 | 8703.42 | 4.97% |
| 2024-02-19 | 5.35 | 5.55 | 0.27 | 5.11% | 5.35 | 5.57 | 175700 | 9640.88 | 5.74% |
| 2024-02-08 | 4.90 | 5.28 | 0.46 | 9.54% | 4.72 | 5.30 | 227837 | 11462.18 | 7.44% |
| 2024-02-07 | 5.33 | 4.82 | -0.51 | -9.57% | 4.80 | 5.33 | 281137 | 13795.68 | 9.18% |
| 2024-02-06 | 5.20 | 5.33 | -0.21 | -3.79% | 4.99 | 5.67 | 229571 | 11834.96 | 7.50% |
| 2024-02-05 | 6.10 | 5.54 | -0.62 | -10.06% | 5.54 | 6.10 | 150591 | 8476.77 | 4.92% |