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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 5.78 | 5.94 | 0.17 | 2.95% | 5.78 | 5.99 | 58715 | 3482.00 | 1.89% |
| 2024-05-13 | 5.97 | 5.77 | -0.28 | -4.63% | 5.75 | 5.97 | 63295 | 3692.60 | 2.04% |
| 2024-05-10 | 6.20 | 6.05 | -0.13 | -2.10% | 6.01 | 6.26 | 42982 | 2617.95 | 1.39% |
| 2024-05-09 | 6.06 | 6.18 | 0.11 | 1.81% | 6.05 | 6.20 | 37097 | 2286.36 | 1.20% |
| 2024-05-08 | 6.19 | 6.07 | -0.14 | -2.25% | 6.06 | 6.19 | 50898 | 3106.41 | 1.64% |
| 2024-05-07 | 6.13 | 6.21 | 0.04 | 0.65% | 6.09 | 6.23 | 55885 | 3450.82 | 1.80% |
| 2024-05-06 | 6.16 | 6.17 | 0.01 | 0.16% | 6.11 | 6.29 | 75256 | 4654.70 | 2.43% |
| 2024-04-30 | 6.15 | 6.16 | 0.01 | 0.16% | 5.97 | 6.26 | 95743 | 5872.57 | 3.09% |
| 2024-04-29 | 6.00 | 6.15 | 0.06 | 0.99% | 6.00 | 6.15 | 89382 | 5446.35 | 2.88% |
| 2024-04-26 | 5.89 | 6.09 | 0.22 | 3.75% | 5.77 | 6.15 | 81853 | 4926.49 | 2.64% |
| 2024-04-25 | 5.89 | 5.87 | 0.01 | 0.17% | 5.75 | 6.00 | 74625 | 4361.17 | 2.41% |
| 2024-04-24 | 5.64 | 5.86 | 0.21 | 3.72% | 5.62 | 5.86 | 99632 | 5717.80 | 3.21% |
| 2024-04-23 | 5.31 | 5.65 | 0.35 | 6.60% | 5.31 | 5.65 | 96440 | 5334.57 | 3.11% |
| 2024-04-22 | 5.26 | 5.30 | 0.06 | 1.15% | 5.04 | 5.37 | 76175 | 4007.62 | 2.46% |
| 2024-04-19 | 5.39 | 5.24 | -0.14 | -2.60% | 5.23 | 5.45 | 69401 | 3684.52 | 2.24% |
| 2024-04-18 | 5.49 | 5.38 | -0.11 | -2.00% | 5.31 | 5.51 | 73643 | 3991.08 | 2.37% |
| 2024-04-17 | 4.99 | 5.49 | 0.58 | 11.81% | 4.98 | 5.54 | 124351 | 6644.77 | 4.01% |
| 2024-04-16 | 5.65 | 4.91 | -0.74 | -13.10% | 4.88 | 5.65 | 134026 | 6797.60 | 4.32% |
| 2024-04-15 | 5.82 | 5.65 | -0.22 | -3.75% | 5.51 | 5.93 | 101445 | 5788.56 | 3.27% |
| 2024-04-12 | 5.93 | 5.87 | -0.11 | -1.84% | 5.85 | 6.07 | 68827 | 4083.08 | 2.22% |
| 2024-04-11 | 5.88 | 5.98 | 0.08 | 1.36% | 5.70 | 6.13 | 76504 | 4584.87 | 2.47% |
| 2024-04-10 | 6.13 | 5.90 | -0.23 | -3.75% | 5.80 | 6.13 | 74134 | 4391.22 | 2.39% |
| 2024-04-09 | 6.10 | 6.13 | 0.07 | 1.16% | 6.02 | 6.20 | 51306 | 3132.99 | 1.65% |
| 2024-04-08 | 6.35 | 6.06 | -0.31 | -4.87% | 6.05 | 6.37 | 63276 | 3890.27 | 2.04% |
| 2024-04-03 | 6.59 | 6.37 | -0.25 | -3.78% | 6.30 | 6.60 | 70822 | 4520.52 | 2.28% |
| 2024-04-02 | 6.64 | 6.62 | -0.02 | -0.30% | 6.51 | 6.82 | 94601 | 6302.99 | 3.05% |
| 2024-04-01 | 6.68 | 6.64 | 0.00 | 0.00% | 6.62 | 6.79 | 71433 | 4769.92 | 2.30% |
| 2024-03-29 | 6.55 | 6.64 | 0.10 | 1.53% | 6.39 | 6.65 | 70025 | 4576.69 | 2.26% |
| 2024-03-28 | 6.21 | 6.54 | 0.33 | 5.31% | 6.17 | 6.66 | 81431 | 5271.32 | 2.62% |
| 2024-03-27 | 6.53 | 6.21 | -0.31 | -4.75% | 6.19 | 6.54 | 74337 | 4728.45 | 2.40% |
| 2024-03-26 | 6.66 | 6.52 | -0.17 | -2.54% | 6.43 | 6.76 | 66596 | 4382.56 | 2.15% |
| 2024-03-25 | 6.93 | 6.69 | -0.28 | -4.02% | 6.62 | 7.00 | 77822 | 5306.93 | 2.51% |
| 2024-03-22 | 7.05 | 6.97 | -0.09 | -1.27% | 6.81 | 7.07 | 68418 | 4747.63 | 2.21% |
| 2024-03-21 | 7.03 | 7.06 | 0.03 | 0.43% | 6.90 | 7.11 | 64934 | 4554.49 | 2.09% |
| 2024-03-20 | 6.83 | 7.03 | 0.20 | 2.93% | 6.77 | 7.06 | 75745 | 5277.54 | 2.44% |
| 2024-03-19 | 6.79 | 6.83 | 0.03 | 0.44% | 6.75 | 6.96 | 76923 | 5272.93 | 2.48% |
| 2024-03-18 | 6.63 | 6.80 | 0.23 | 3.50% | 6.60 | 6.81 | 88491 | 5953.68 | 2.85% |
| 2024-03-15 | 6.44 | 6.57 | 0.08 | 1.23% | 6.39 | 6.58 | 58377 | 3782.47 | 1.88% |
| 2024-03-14 | 6.60 | 6.49 | -0.14 | -2.11% | 6.36 | 6.60 | 92127 | 5975.62 | 2.97% |
| 2024-03-13 | 6.57 | 6.63 | 0.07 | 1.07% | 6.51 | 6.77 | 113271 | 7519.35 | 3.65% |
| 2024-03-12 | 6.40 | 6.56 | 0.15 | 2.34% | 6.35 | 6.56 | 94891 | 6136.22 | 3.06% |
| 2024-03-11 | 6.24 | 6.41 | 0.15 | 2.40% | 6.20 | 6.42 | 86918 | 5508.88 | 2.80% |
| 2024-03-08 | 6.20 | 6.26 | 0.05 | 0.81% | 6.06 | 6.28 | 84532 | 5214.84 | 2.72% |
| 2024-03-07 | 6.21 | 6.21 | 0.00 | 0.00% | 6.14 | 6.37 | 96553 | 6048.69 | 3.11% |
| 2024-03-06 | 6.03 | 6.21 | 0.12 | 1.97% | 6.03 | 6.33 | 95195 | 5891.65 | 3.07% |
| 2024-03-05 | 6.23 | 6.09 | -0.21 | -3.33% | 6.07 | 6.27 | 89856 | 5524.64 | 2.90% |
| 2024-03-04 | 6.35 | 6.30 | -0.04 | -0.63% | 6.04 | 6.44 | 111243 | 6922.36 | 3.59% |
| 2024-03-01 | 6.09 | 6.34 | 0.24 | 3.93% | 6.04 | 6.35 | 136531 | 8464.82 | 4.40% |
| 2024-02-29 | 5.73 | 6.10 | 0.33 | 5.72% | 5.60 | 6.31 | 157331 | 9469.82 | 5.07% |
| 2024-02-28 | 6.45 | 5.77 | -0.66 | -10.26% | 5.70 | 6.63 | 190448 | 11880.26 | 6.14% |
| 2024-02-27 | 6.10 | 6.43 | 0.29 | 4.72% | 6.06 | 6.46 | 143487 | 8992.09 | 4.62% |
| 2024-02-26 | 6.05 | 6.14 | 0.07 | 1.15% | 5.96 | 6.35 | 166288 | 10220.72 | 5.36% |
| 2024-02-23 | 5.78 | 6.07 | 0.30 | 5.20% | 5.70 | 6.15 | 205333 | 12234.67 | 6.62% |
| 2024-02-22 | 5.56 | 5.77 | 0.12 | 2.12% | 5.51 | 5.79 | 204020 | 11561.73 | 6.58% |
| 2024-02-21 | 5.23 | 5.65 | 0.34 | 6.40% | 5.16 | 5.87 | 181361 | 10131.67 | 5.84% |
| 2024-02-20 | 5.22 | 5.31 | 0.05 | 0.95% | 5.04 | 5.35 | 128209 | 6688.44 | 4.13% |
| 2024-02-19 | 4.85 | 5.26 | 0.55 | 11.68% | 4.81 | 5.37 | 169223 | 8729.25 | 5.45% |
| 2024-02-08 | 4.26 | 4.71 | 0.41 | 9.53% | 4.13 | 4.78 | 171895 | 7708.18 | 5.54% |
| 2024-02-07 | 4.60 | 4.30 | -0.32 | -6.93% | 4.02 | 4.68 | 170956 | 7442.59 | 5.51% |
| 2024-02-06 | 4.56 | 4.62 | 0.04 | 0.87% | 4.13 | 4.89 | 120687 | 5348.90 | 3.89% |
| 2024-02-05 | 5.41 | 4.58 | -0.90 | -16.42% | 4.49 | 5.44 | 121945 | 5837.96 | 3.93% |