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 | 5.85 | 5.68 | -0.18 | -3.07% | 5.63 | 5.88 | 41603 | 2374.98 | 0.37% |
| 2024-05-09 | 5.73 | 5.86 | 0.18 | 3.17% | 5.67 | 5.92 | 47955 | 2783.64 | 0.43% |
| 2024-05-08 | 5.78 | 5.68 | -0.11 | -1.90% | 5.63 | 5.85 | 47260 | 2701.44 | 0.42% |
| 2024-05-07 | 6.00 | 5.79 | -0.23 | -3.82% | 5.75 | 6.01 | 56529 | 3309.83 | 0.50% |
| 2024-05-06 | 6.13 | 6.02 | -0.12 | -1.95% | 5.94 | 6.26 | 51420 | 3127.02 | 0.46% |
| 2024-04-30 | 6.01 | 6.14 | 0.12 | 1.99% | 6.01 | 6.20 | 27878 | 1709.16 | 0.25% |
| 2024-04-29 | 5.94 | 6.02 | 0.06 | 1.01% | 5.85 | 6.04 | 29047 | 1735.98 | 0.26% |
| 2024-04-26 | 5.97 | 5.96 | 0.03 | 0.51% | 5.85 | 5.97 | 27834 | 1648.93 | 0.25% |
| 2024-04-25 | 5.82 | 5.93 | 0.06 | 1.02% | 5.82 | 6.01 | 22847 | 1355.85 | 0.20% |
| 2024-04-24 | 5.68 | 5.87 | 0.19 | 3.35% | 5.67 | 5.87 | 28702 | 1662.90 | 0.26% |
| 2024-04-23 | 5.70 | 5.68 | -0.03 | -0.53% | 5.67 | 5.80 | 27141 | 1556.21 | 0.24% |
| 2024-04-22 | 5.74 | 5.71 | 0.02 | 0.35% | 5.55 | 5.77 | 31207 | 1774.80 | 0.28% |
| 2024-04-19 | 5.74 | 5.69 | -0.13 | -2.23% | 5.64 | 5.88 | 32442 | 1859.92 | 0.29% |
| 2024-04-18 | 6.01 | 5.82 | -0.18 | -3.00% | 5.76 | 6.01 | 61140 | 3572.56 | 0.54% |
| 2024-04-17 | 5.70 | 6.00 | 0.40 | 7.14% | 5.69 | 6.10 | 50280 | 2980.99 | 0.45% |
| 2024-04-16 | 6.13 | 5.60 | -0.61 | -9.82% | 5.59 | 6.27 | 66754 | 3839.02 | 0.59% |
| 2024-04-15 | 6.49 | 6.21 | -0.28 | -4.31% | 6.12 | 6.50 | 47332 | 2971.04 | 0.42% |
| 2024-04-12 | 6.52 | 6.49 | 0.03 | 0.46% | 6.47 | 6.60 | 23296 | 1521.81 | 0.21% |
| 2024-04-11 | 6.41 | 6.46 | 0.03 | 0.47% | 6.37 | 6.52 | 19189 | 1240.51 | 0.17% |
| 2024-04-10 | 6.54 | 6.43 | -0.11 | -1.68% | 6.36 | 6.58 | 33313 | 2144.83 | 0.30% |
| 2024-04-09 | 6.33 | 6.54 | 0.19 | 2.99% | 6.32 | 6.58 | 37330 | 2411.31 | 0.33% |
| 2024-04-08 | 6.73 | 6.35 | -0.38 | -5.65% | 6.32 | 6.73 | 56605 | 3650.99 | 0.50% |
| 2024-04-03 | 6.51 | 6.73 | 0.23 | 3.54% | 6.46 | 6.73 | 36826 | 2429.09 | 0.33% |
| 2024-04-02 | 6.38 | 6.50 | 0.10 | 1.56% | 6.36 | 6.55 | 34158 | 2213.01 | 0.30% |
| 2024-04-01 | 6.38 | 6.40 | 0.16 | 2.56% | 6.32 | 6.47 | 29277 | 1878.42 | 0.26% |
| 2024-03-29 | 6.19 | 6.24 | 0.04 | 0.65% | 6.18 | 6.26 | 19994 | 1242.52 | 0.18% |
| 2024-03-28 | 6.08 | 6.20 | 0.12 | 1.97% | 6.06 | 6.29 | 32856 | 2031.41 | 0.29% |
| 2024-03-27 | 6.19 | 6.08 | -0.11 | -1.78% | 6.07 | 6.22 | 25320 | 1552.25 | 0.23% |
| 2024-03-26 | 6.20 | 6.19 | 0.03 | 0.49% | 6.08 | 6.26 | 31783 | 1969.81 | 0.28% |
| 2024-03-25 | 6.38 | 6.16 | -0.14 | -2.22% | 6.16 | 6.38 | 30644 | 1913.33 | 0.27% |
| 2024-03-22 | 6.42 | 6.30 | -0.12 | -1.87% | 6.25 | 6.45 | 28448 | 1801.34 | 0.25% |
| 2024-03-21 | 6.54 | 6.42 | -0.08 | -1.23% | 6.41 | 6.55 | 23399 | 1510.35 | 0.21% |
| 2024-03-20 | 6.48 | 6.50 | 0.02 | 0.31% | 6.42 | 6.58 | 24727 | 1606.15 | 0.22% |
| 2024-03-19 | 6.45 | 6.48 | 0.01 | 0.15% | 6.45 | 6.57 | 25451 | 1656.90 | 0.23% |
| 2024-03-18 | 6.41 | 6.47 | 0.06 | 0.94% | 6.40 | 6.52 | 26726 | 1728.12 | 0.24% |
| 2024-03-15 | 6.30 | 6.41 | 0.10 | 1.58% | 6.29 | 6.42 | 22066 | 1406.79 | 0.20% |
| 2024-03-14 | 6.40 | 6.31 | -0.06 | -0.94% | 6.25 | 6.41 | 19761 | 1253.58 | 0.18% |
| 2024-03-13 | 6.39 | 6.37 | -0.07 | -1.09% | 6.32 | 6.47 | 29505 | 1881.45 | 0.26% |
| 2024-03-12 | 6.28 | 6.44 | 0.13 | 2.06% | 6.28 | 6.53 | 51532 | 3310.26 | 0.46% |
| 2024-03-11 | 6.06 | 6.31 | 0.23 | 3.78% | 6.06 | 6.34 | 48132 | 2985.90 | 0.43% |
| 2024-03-08 | 6.11 | 6.08 | -0.02 | -0.33% | 6.05 | 6.15 | 17980 | 1094.19 | 0.16% |
| 2024-03-07 | 6.15 | 6.10 | 0.01 | 0.16% | 6.08 | 6.25 | 28781 | 1768.26 | 0.26% |
| 2024-03-06 | 6.13 | 6.09 | -0.04 | -0.65% | 6.05 | 6.19 | 24507 | 1495.93 | 0.22% |
| 2024-03-05 | 6.10 | 6.13 | -0.03 | -0.49% | 6.10 | 6.27 | 29041 | 1798.29 | 0.26% |
| 2024-03-04 | 6.29 | 6.16 | -0.08 | -1.28% | 6.13 | 6.32 | 25937 | 1602.04 | 0.23% |
| 2024-03-01 | 6.24 | 6.24 | -0.04 | -0.64% | 6.20 | 6.32 | 30183 | 1885.73 | 0.27% |
| 2024-02-29 | 6.02 | 6.28 | 0.16 | 2.61% | 6.02 | 6.30 | 40240 | 2505.98 | 0.36% |
| 2024-02-28 | 6.48 | 6.12 | -0.28 | -4.38% | 6.12 | 6.55 | 72508 | 4621.38 | 0.65% |
| 2024-02-27 | 6.25 | 6.40 | 0.15 | 2.40% | 6.19 | 6.42 | 38452 | 2434.53 | 0.34% |
| 2024-02-26 | 6.22 | 6.25 | 0.01 | 0.16% | 6.17 | 6.35 | 47174 | 2948.65 | 0.42% |
| 2024-02-23 | 6.08 | 6.24 | 0.16 | 2.63% | 6.02 | 6.27 | 57569 | 3547.82 | 0.51% |
| 2024-02-22 | 6.15 | 6.08 | 0.02 | 0.33% | 5.95 | 6.16 | 39649 | 2399.35 | 0.35% |
| 2024-02-21 | 5.92 | 6.06 | 0.02 | 0.33% | 5.87 | 6.26 | 68208 | 4171.81 | 0.61% |
| 2024-02-20 | 5.82 | 6.04 | 0.22 | 3.78% | 5.75 | 6.20 | 92679 | 5554.45 | 0.82% |
| 2024-02-19 | 5.50 | 5.82 | 0.53 | 10.02% | 5.42 | 5.82 | 66507 | 3788.85 | 0.59% |
| 2024-02-08 | 4.78 | 5.29 | 0.48 | 9.98% | 4.61 | 5.29 | 97676 | 4797.66 | 0.87% |
| 2024-02-07 | 5.20 | 4.81 | -0.29 | -5.69% | 4.77 | 5.23 | 102918 | 5153.90 | 0.92% |
| 2024-02-06 | 4.88 | 5.10 | -0.14 | -2.67% | 4.72 | 5.24 | 89389 | 4406.21 | 0.80% |
| 2024-02-05 | 5.80 | 5.24 | -0.58 | -9.97% | 5.24 | 5.80 | 60528 | 3232.60 | 0.54% |
| 2024-02-02 | 6.08 | 5.82 | -0.22 | -3.64% | 5.53 | 6.29 | 80652 | 4779.95 | 0.72% |
| 2024-02-01 | 6.13 | 6.04 | -0.16 | -2.58% | 5.95 | 6.21 | 46501 | 2818.93 | 0.41% |