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 | 5.78 | 5.76 | 0.04 | 0.70% | 5.69 | 5.86 | 61960 | 3590.07 | 2.47% |
| 2024-05-08 | 5.80 | 5.72 | -0.08 | -1.38% | 5.69 | 5.82 | 45108 | 2592.84 | 1.79% |
| 2024-05-07 | 5.75 | 5.80 | 0.07 | 1.22% | 5.66 | 5.82 | 54161 | 3126.38 | 2.15% |
| 2024-05-06 | 5.76 | 5.73 | 0.06 | 1.06% | 5.65 | 5.87 | 67078 | 3841.39 | 2.67% |
| 2024-04-30 | 5.71 | 5.67 | -0.07 | -1.22% | 5.56 | 5.80 | 70779 | 4014.41 | 2.82% |
| 2024-04-29 | 5.62 | 5.74 | 0.33 | 6.10% | 5.50 | 5.75 | 85359 | 4812.96 | 3.40% |
| 2024-04-26 | 5.20 | 5.41 | 0.16 | 3.05% | 5.16 | 5.49 | 85095 | 4564.63 | 3.39% |
| 2024-04-25 | 5.19 | 5.25 | 0.05 | 0.96% | 5.12 | 5.32 | 68509 | 3596.52 | 2.73% |
| 2024-04-24 | 5.11 | 5.20 | 0.15 | 2.97% | 5.05 | 5.24 | 65655 | 3398.78 | 2.61% |
| 2024-04-23 | 4.88 | 5.05 | 0.23 | 4.77% | 4.83 | 5.13 | 84164 | 4227.48 | 3.35% |
| 2024-04-22 | 4.94 | 4.82 | -0.17 | -3.41% | 4.71 | 4.98 | 79762 | 3858.26 | 3.17% |
| 2024-04-19 | 5.07 | 4.99 | -0.08 | -1.58% | 4.95 | 5.18 | 62107 | 3127.53 | 2.47% |
| 2024-04-18 | 5.21 | 5.07 | -0.14 | -2.69% | 4.96 | 5.22 | 87834 | 4483.46 | 3.49% |
| 2024-04-17 | 4.61 | 5.21 | 0.73 | 16.29% | 4.61 | 5.23 | 133831 | 6761.09 | 5.32% |
| 2024-04-16 | 5.11 | 4.48 | -0.76 | -14.50% | 4.45 | 5.18 | 107124 | 5072.95 | 4.26% |
| 2024-04-15 | 5.97 | 5.24 | -0.70 | -11.78% | 5.01 | 5.97 | 124190 | 6632.22 | 4.94% |
| 2024-04-12 | 5.93 | 5.94 | 0.01 | 0.17% | 5.88 | 6.07 | 38835 | 2320.70 | 1.55% |
| 2024-04-11 | 5.90 | 5.93 | -0.06 | -1.00% | 5.85 | 6.08 | 41419 | 2481.97 | 1.65% |
| 2024-04-10 | 6.18 | 5.99 | -0.19 | -3.07% | 5.87 | 6.19 | 83375 | 4997.38 | 3.32% |
| 2024-04-09 | 6.09 | 6.18 | 0.09 | 1.48% | 6.05 | 6.24 | 48285 | 2967.11 | 1.92% |
| 2024-04-08 | 6.35 | 6.09 | -0.33 | -5.14% | 6.08 | 6.38 | 83649 | 5165.20 | 3.33% |
| 2024-04-03 | 6.50 | 6.42 | -0.16 | -2.43% | 6.40 | 6.64 | 97095 | 6307.50 | 3.86% |
| 2024-04-02 | 6.54 | 6.58 | 0.04 | 0.61% | 6.38 | 6.60 | 90596 | 5883.80 | 3.60% |
| 2024-04-01 | 6.40 | 6.54 | 0.16 | 2.51% | 6.40 | 6.56 | 84839 | 5518.10 | 3.38% |
| 2024-03-29 | 6.37 | 6.38 | -0.02 | -0.31% | 6.28 | 6.53 | 88976 | 5666.32 | 3.54% |
| 2024-03-28 | 6.08 | 6.40 | 0.27 | 4.40% | 6.03 | 6.51 | 117152 | 7446.97 | 4.66% |
| 2024-03-27 | 6.56 | 6.13 | -0.46 | -6.98% | 6.11 | 6.63 | 132443 | 8304.31 | 5.27% |
| 2024-03-26 | 6.77 | 6.59 | -0.20 | -2.95% | 6.41 | 6.81 | 154889 | 10212.03 | 6.16% |
| 2024-03-25 | 6.92 | 6.79 | -0.34 | -4.77% | 6.79 | 7.48 | 188340 | 13276.03 | 7.49% |
| 2024-03-22 | 7.36 | 7.13 | -0.40 | -5.31% | 7.06 | 7.41 | 233874 | 16817.89 | 9.30% |
| 2024-03-21 | 7.18 | 7.53 | 0.43 | 6.06% | 7.00 | 7.70 | 315782 | 23284.39 | 12.56% |
| 2024-03-20 | 6.75 | 7.10 | 0.23 | 3.35% | 6.73 | 7.10 | 218259 | 15256.22 | 8.68% |
| 2024-03-19 | 6.64 | 6.87 | 0.23 | 3.46% | 6.60 | 7.15 | 248199 | 16969.69 | 9.87% |
| 2024-03-18 | 6.53 | 6.64 | 0.17 | 2.63% | 6.50 | 6.67 | 127092 | 8387.30 | 5.06% |
| 2024-03-15 | 6.28 | 6.47 | 0.15 | 2.37% | 6.20 | 6.50 | 104909 | 6703.53 | 4.17% |
| 2024-03-14 | 6.41 | 6.32 | -0.09 | -1.40% | 6.15 | 6.47 | 105590 | 6661.22 | 4.20% |
| 2024-03-13 | 6.55 | 6.41 | -0.08 | -1.23% | 6.36 | 6.57 | 109940 | 7096.23 | 4.37% |
| 2024-03-12 | 6.40 | 6.49 | 0.07 | 1.09% | 6.34 | 6.54 | 112709 | 7267.14 | 4.48% |
| 2024-03-11 | 6.38 | 6.42 | -0.04 | -0.62% | 6.26 | 6.45 | 95734 | 6094.87 | 3.81% |
| 2024-03-08 | 6.38 | 6.46 | 0.13 | 2.05% | 6.20 | 6.47 | 106400 | 6766.85 | 4.23% |
| 2024-03-07 | 6.52 | 6.33 | -0.06 | -0.94% | 6.32 | 6.74 | 170144 | 11137.78 | 6.77% |
| 2024-03-06 | 6.02 | 6.39 | 0.34 | 5.62% | 6.01 | 6.65 | 149837 | 9444.61 | 5.96% |
| 2024-03-05 | 6.28 | 6.05 | -0.29 | -4.57% | 6.02 | 6.32 | 112876 | 6919.04 | 4.49% |
| 2024-03-04 | 6.50 | 6.34 | -0.16 | -2.46% | 6.12 | 6.57 | 161716 | 10189.29 | 6.43% |
| 2024-03-01 | 6.30 | 6.50 | 0.15 | 2.36% | 6.30 | 6.75 | 179321 | 11649.13 | 7.13% |
| 2024-02-29 | 5.71 | 6.35 | 0.39 | 6.54% | 5.71 | 6.37 | 199480 | 12343.12 | 7.94% |
| 2024-02-28 | 6.89 | 5.96 | -0.94 | -13.62% | 5.92 | 6.89 | 299127 | 19376.71 | 11.90% |
| 2024-02-27 | 6.66 | 6.90 | -0.08 | -1.15% | 6.34 | 6.99 | 279318 | 18662.72 | 11.11% |
| 2024-02-26 | 6.14 | 6.98 | 0.88 | 14.43% | 6.00 | 7.30 | 328950 | 21846.27 | 13.09% |
| 2024-02-23 | 6.01 | 6.10 | 0.31 | 5.35% | 5.66 | 6.21 | 255070 | 15093.88 | 10.15% |
| 2024-02-22 | 5.22 | 5.79 | 0.59 | 11.35% | 5.21 | 5.80 | 226476 | 12340.81 | 9.01% |
| 2024-02-21 | 4.88 | 5.20 | 0.23 | 4.63% | 4.80 | 5.45 | 183497 | 9577.13 | 7.30% |
| 2024-02-20 | 4.87 | 4.97 | 0.13 | 2.69% | 4.65 | 4.99 | 170907 | 8228.73 | 6.80% |
| 2024-02-19 | 4.65 | 4.84 | 0.48 | 11.01% | 4.60 | 5.19 | 292150 | 14227.49 | 11.62% |
| 2024-02-08 | 3.74 | 4.36 | 0.73 | 20.11% | 3.49 | 4.36 | 239780 | 9338.19 | 9.54% |
| 2024-02-07 | 4.34 | 3.63 | -0.65 | -15.19% | 3.54 | 4.34 | 228565 | 8830.96 | 9.09% |
| 2024-02-06 | 4.12 | 4.28 | -0.21 | -4.68% | 3.83 | 4.51 | 203786 | 8316.71 | 8.11% |
| 2024-02-05 | 5.55 | 4.49 | -1.12 | -19.96% | 4.49 | 5.59 | 184748 | 8850.60 | 7.35% |
| 2024-02-02 | 6.07 | 5.61 | -0.47 | -7.73% | 5.33 | 6.24 | 78555 | 4524.66 | 3.13% |
| 2024-02-01 | 6.29 | 6.08 | -0.11 | -1.78% | 5.84 | 6.29 | 63056 | 3804.85 | 2.51% |
| 2024-01-31 | 6.66 | 6.19 | -0.51 | -7.61% | 6.14 | 6.71 | 80802 | 5160.23 | 3.21% |