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 | 6.05 | 5.71 | -0.14 | -2.39% | 5.69 | 6.09 | 73892 | 4289.29 | 3.04% |
| 2024-05-09 | 5.76 | 5.85 | 0.10 | 1.74% | 5.74 | 5.93 | 43182 | 2532.74 | 1.77% |
| 2024-05-08 | 5.91 | 5.75 | -0.15 | -2.54% | 5.73 | 5.95 | 51131 | 2962.66 | 2.10% |
| 2024-05-07 | 5.90 | 5.90 | 0.03 | 0.51% | 5.83 | 5.97 | 53279 | 3142.20 | 2.19% |
| 2024-05-06 | 5.75 | 5.87 | 0.15 | 2.62% | 5.75 | 5.89 | 62771 | 3657.63 | 2.58% |
| 2024-04-30 | 5.89 | 5.72 | -0.16 | -2.72% | 5.56 | 5.94 | 86771 | 4955.39 | 3.56% |
| 2024-04-29 | 5.54 | 5.88 | 0.00 | 0.00% | 5.54 | 5.90 | 165422 | 9644.63 | 6.80% |
| 2024-04-26 | 5.74 | 5.88 | 0.14 | 2.44% | 5.66 | 6.31 | 227366 | 13958.86 | 9.34% |
| 2024-04-25 | 5.75 | 5.74 | 0.05 | 0.88% | 5.65 | 5.76 | 40533 | 2319.17 | 1.66% |
| 2024-04-24 | 5.54 | 5.69 | 0.19 | 3.45% | 5.50 | 5.73 | 47153 | 2664.32 | 1.94% |
| 2024-04-23 | 5.40 | 5.50 | 0.14 | 2.61% | 5.38 | 5.52 | 43963 | 2399.15 | 1.81% |
| 2024-04-22 | 5.60 | 5.36 | -0.24 | -4.29% | 5.30 | 5.63 | 50094 | 2704.49 | 2.06% |
| 2024-04-19 | 5.59 | 5.60 | 0.00 | 0.00% | 5.46 | 5.71 | 60859 | 3374.75 | 2.50% |
| 2024-04-18 | 5.59 | 5.60 | 0.03 | 0.54% | 5.40 | 5.72 | 71945 | 3995.10 | 2.96% |
| 2024-04-17 | 5.32 | 5.57 | 0.23 | 4.31% | 5.28 | 5.64 | 68323 | 3785.19 | 2.81% |
| 2024-04-16 | 5.84 | 5.34 | -0.59 | -9.95% | 5.34 | 5.87 | 122727 | 6759.31 | 5.04% |
| 2024-04-15 | 6.16 | 5.93 | -0.36 | -5.72% | 5.66 | 6.31 | 133693 | 7894.57 | 5.49% |
| 2024-04-12 | 6.30 | 6.29 | 0.00 | 0.00% | 6.27 | 6.46 | 46434 | 2952.38 | 1.91% |
| 2024-04-11 | 6.27 | 6.29 | 0.01 | 0.16% | 6.16 | 6.40 | 56400 | 3551.45 | 2.32% |
| 2024-04-10 | 6.59 | 6.28 | -0.35 | -5.28% | 6.17 | 6.60 | 74861 | 4729.20 | 3.08% |
| 2024-04-09 | 6.43 | 6.63 | 0.20 | 3.11% | 6.43 | 6.64 | 51135 | 3356.48 | 2.10% |
| 2024-04-08 | 6.63 | 6.43 | -0.36 | -5.30% | 6.43 | 6.82 | 74257 | 4880.30 | 3.05% |
| 2024-04-03 | 6.99 | 6.79 | -0.01 | -0.15% | 6.62 | 7.05 | 98446 | 6682.74 | 4.04% |
| 2024-04-02 | 6.86 | 6.80 | -0.05 | -0.73% | 6.71 | 6.90 | 54473 | 3705.15 | 2.24% |
| 2024-04-01 | 6.75 | 6.85 | 0.13 | 1.93% | 6.66 | 6.86 | 61301 | 4162.53 | 2.52% |
| 2024-03-29 | 6.54 | 6.72 | 0.17 | 2.60% | 6.48 | 6.72 | 60402 | 3994.30 | 2.48% |
| 2024-03-28 | 6.24 | 6.55 | 0.32 | 5.14% | 6.17 | 6.63 | 92820 | 6027.81 | 3.81% |
| 2024-03-27 | 6.63 | 6.23 | -0.39 | -5.89% | 6.21 | 6.63 | 70892 | 4523.12 | 2.91% |
| 2024-03-26 | 6.65 | 6.62 | 0.03 | 0.46% | 6.42 | 6.77 | 73477 | 4853.29 | 3.02% |
| 2024-03-25 | 6.79 | 6.59 | -0.27 | -3.94% | 6.58 | 6.88 | 86070 | 5793.24 | 3.54% |
| 2024-03-22 | 6.93 | 6.86 | -0.07 | -1.01% | 6.76 | 7.08 | 99385 | 6858.16 | 4.08% |
| 2024-03-21 | 6.87 | 6.93 | 0.05 | 0.73% | 6.75 | 7.00 | 98047 | 6762.20 | 4.03% |
| 2024-03-20 | 6.74 | 6.88 | 0.14 | 2.08% | 6.74 | 7.00 | 139031 | 9565.00 | 5.71% |
| 2024-03-19 | 6.92 | 6.74 | -0.19 | -2.74% | 6.73 | 6.96 | 185832 | 12643.72 | 7.63% |
| 2024-03-18 | 6.52 | 6.93 | 0.40 | 6.13% | 6.50 | 7.18 | 246387 | 17096.89 | 10.12% |
| 2024-03-15 | 6.29 | 6.53 | 0.21 | 3.32% | 6.25 | 6.58 | 94098 | 6067.11 | 3.87% |
| 2024-03-14 | 6.40 | 6.32 | -0.11 | -1.71% | 6.21 | 6.43 | 67229 | 4259.76 | 2.76% |
| 2024-03-13 | 6.37 | 6.43 | 0.06 | 0.94% | 6.32 | 6.52 | 85415 | 5483.83 | 3.51% |
| 2024-03-12 | 6.23 | 6.37 | 0.14 | 2.25% | 6.19 | 6.39 | 100162 | 6327.08 | 4.11% |
| 2024-03-11 | 6.15 | 6.23 | 0.03 | 0.48% | 6.09 | 6.23 | 75063 | 4622.58 | 3.08% |
| 2024-03-08 | 6.10 | 6.20 | 0.14 | 2.31% | 6.00 | 6.23 | 102976 | 6336.40 | 4.23% |
| 2024-03-07 | 6.27 | 6.06 | -0.16 | -2.57% | 6.03 | 6.32 | 97363 | 5998.74 | 4.00% |
| 2024-03-06 | 5.98 | 6.22 | 0.25 | 4.19% | 5.95 | 6.30 | 145965 | 8972.08 | 6.00% |
| 2024-03-05 | 6.09 | 5.97 | -0.21 | -3.40% | 5.94 | 6.16 | 106081 | 6400.95 | 4.36% |
| 2024-03-04 | 6.37 | 6.18 | -0.18 | -2.83% | 5.96 | 6.46 | 194836 | 11978.09 | 8.00% |
| 2024-03-01 | 6.15 | 6.36 | 0.24 | 3.92% | 6.10 | 6.73 | 261164 | 16876.05 | 10.73% |
| 2024-02-29 | 5.75 | 6.12 | 0.22 | 3.73% | 5.63 | 6.13 | 133424 | 8016.42 | 5.48% |
| 2024-02-28 | 6.56 | 5.90 | -0.65 | -9.92% | 5.90 | 6.67 | 205357 | 12873.27 | 8.44% |
| 2024-02-27 | 6.08 | 6.55 | 0.47 | 7.73% | 6.00 | 6.55 | 136537 | 8679.44 | 5.61% |
| 2024-02-26 | 6.00 | 6.08 | 0.13 | 2.18% | 5.83 | 6.27 | 138460 | 8361.31 | 5.69% |
| 2024-02-23 | 5.71 | 5.95 | 0.24 | 4.20% | 5.62 | 5.98 | 114249 | 6647.61 | 4.69% |
| 2024-02-22 | 5.23 | 5.71 | 0.41 | 7.74% | 5.23 | 5.73 | 136875 | 7520.13 | 5.62% |
| 2024-02-21 | 4.95 | 5.30 | 0.30 | 6.00% | 4.92 | 5.43 | 194259 | 10242.21 | 7.98% |
| 2024-02-20 | 4.93 | 5.00 | 0.06 | 1.21% | 4.76 | 5.05 | 144754 | 7151.55 | 5.95% |
| 2024-02-19 | 4.48 | 4.94 | 0.31 | 6.70% | 4.47 | 4.97 | 217486 | 10287.82 | 8.93% |
| 2024-02-08 | 4.04 | 4.63 | 0.14 | 3.12% | 4.04 | 4.69 | 301264 | 12768.46 | 12.38% |
| 2024-02-07 | 4.87 | 4.49 | -0.50 | -10.02% | 4.49 | 4.93 | 137598 | 6230.65 | 5.65% |
| 2024-02-06 | 5.10 | 4.99 | -0.55 | -9.93% | 4.99 | 5.20 | 168529 | 8474.65 | 6.92% |
| 2024-02-05 | 5.86 | 5.54 | -0.62 | -10.06% | 5.54 | 6.04 | 93798 | 5310.55 | 3.85% |