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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 6.02 | 6.33 | 0.32 | 5.32% | 6.02 | 6.45 | 487162 | 30488.87 | 13.96% |
| 2024-05-15 | 6.05 | 6.01 | -0.10 | -1.64% | 5.95 | 6.15 | 225935 | 13640.69 | 6.47% |
| 2024-05-14 | 6.13 | 6.11 | -0.17 | -2.71% | 6.02 | 6.25 | 312590 | 19097.96 | 8.96% |
| 2024-05-13 | 6.04 | 6.28 | 0.11 | 1.78% | 5.91 | 6.48 | 473677 | 29693.88 | 13.57% |
| 2024-05-10 | 6.46 | 6.17 | -0.39 | -5.95% | 6.12 | 6.49 | 507803 | 31726.27 | 14.55% |
| 2024-05-09 | 6.52 | 6.56 | -0.32 | -4.65% | 6.29 | 6.84 | 777873 | 50542.13 | 22.29% |
| 2024-05-08 | 6.48 | 6.88 | 0.55 | 8.69% | 6.35 | 6.96 | 1019383 | 68696.75 | 29.21% |
| 2024-05-07 | 5.76 | 6.33 | 0.58 | 10.09% | 5.75 | 6.33 | 554126 | 33486.11 | 15.88% |
| 2024-05-06 | 5.65 | 5.75 | 0.12 | 2.13% | 5.65 | 5.82 | 198208 | 11368.32 | 5.68% |
| 2024-04-30 | 5.75 | 5.63 | -0.17 | -2.93% | 5.52 | 5.80 | 226248 | 12774.85 | 6.48% |
| 2024-04-29 | 5.58 | 5.80 | 0.20 | 3.57% | 5.56 | 5.80 | 254130 | 14566.28 | 7.28% |
| 2024-04-26 | 5.46 | 5.60 | 0.03 | 0.54% | 5.42 | 5.66 | 244445 | 13581.69 | 7.00% |
| 2024-04-25 | 5.60 | 5.57 | -0.01 | -0.18% | 5.53 | 5.85 | 281712 | 15907.10 | 8.07% |
| 2024-04-24 | 5.50 | 5.58 | 0.34 | 6.49% | 5.40 | 5.66 | 299283 | 16580.48 | 8.58% |
| 2024-04-23 | 5.32 | 5.24 | -0.03 | -0.57% | 5.20 | 5.34 | 142391 | 7489.40 | 4.08% |
| 2024-04-22 | 5.61 | 5.27 | -0.29 | -5.22% | 5.20 | 5.64 | 216475 | 11555.46 | 6.20% |
| 2024-04-19 | 5.48 | 5.56 | 0.04 | 0.72% | 5.40 | 5.75 | 270171 | 15070.46 | 7.74% |
| 2024-04-18 | 5.54 | 5.52 | -0.02 | -0.36% | 5.48 | 5.81 | 441365 | 24821.13 | 12.65% |
| 2024-04-17 | 4.85 | 5.54 | 0.50 | 9.92% | 4.85 | 5.54 | 228018 | 12151.41 | 6.53% |
| 2024-04-16 | 5.48 | 5.04 | -0.56 | -10.00% | 5.04 | 5.50 | 298601 | 15272.26 | 8.56% |
| 2024-04-15 | 6.09 | 5.60 | -0.48 | -7.89% | 5.51 | 6.10 | 320692 | 18235.74 | 9.19% |
| 2024-04-12 | 6.16 | 6.08 | -0.08 | -1.30% | 6.06 | 6.23 | 139909 | 8574.51 | 4.01% |
| 2024-04-11 | 6.09 | 6.16 | 0.04 | 0.65% | 6.02 | 6.26 | 183402 | 11324.01 | 5.26% |
| 2024-04-10 | 6.24 | 6.12 | -0.15 | -2.39% | 5.96 | 6.25 | 267849 | 16308.89 | 7.67% |
| 2024-04-09 | 6.31 | 6.27 | -0.09 | -1.42% | 6.19 | 6.43 | 218402 | 13685.55 | 6.26% |
| 2024-04-08 | 6.79 | 6.36 | -0.42 | -6.19% | 6.33 | 6.82 | 347186 | 22400.64 | 9.95% |
| 2024-04-03 | 7.00 | 6.78 | -0.28 | -3.97% | 6.70 | 7.06 | 287057 | 19538.27 | 8.23% |
| 2024-04-02 | 7.20 | 7.06 | -0.15 | -2.08% | 7.02 | 7.27 | 320672 | 22842.66 | 9.19% |
| 2024-04-01 | 6.87 | 7.21 | 0.33 | 4.80% | 6.82 | 7.27 | 457320 | 32731.91 | 13.10% |
| 2024-03-29 | 6.98 | 6.88 | -0.09 | -1.29% | 6.73 | 7.13 | 339774 | 23490.42 | 9.74% |
| 2024-03-28 | 6.70 | 6.97 | 0.01 | 0.14% | 6.66 | 7.17 | 420157 | 29435.40 | 12.04% |
| 2024-03-27 | 7.74 | 6.96 | -0.77 | -9.96% | 6.96 | 7.74 | 542128 | 39272.01 | 15.53% |
| 2024-03-26 | 7.39 | 7.73 | 0.24 | 3.20% | 6.91 | 7.75 | 609388 | 45894.96 | 17.46% |
| 2024-03-25 | 7.48 | 7.49 | -0.80 | -9.65% | 7.46 | 7.90 | 818962 | 62463.28 | 23.47% |
| 2024-03-22 | 8.00 | 8.29 | 0.41 | 5.20% | 7.77 | 8.66 | 1390628 | 114766.22 | 39.85% |
| 2024-03-21 | 7.17 | 7.88 | 0.72 | 10.06% | 7.02 | 7.88 | 1029961 | 77872.80 | 29.51% |
| 2024-03-20 | 7.09 | 7.16 | 0.05 | 0.70% | 7.01 | 7.21 | 366177 | 26086.61 | 10.49% |
| 2024-03-19 | 7.12 | 7.11 | -0.05 | -0.70% | 7.05 | 7.37 | 461901 | 33158.98 | 13.24% |
| 2024-03-18 | 6.82 | 7.16 | 0.40 | 5.92% | 6.80 | 7.17 | 582357 | 40986.80 | 16.69% |
| 2024-03-15 | 6.83 | 6.76 | -0.09 | -1.31% | 6.62 | 6.84 | 386534 | 25979.06 | 11.08% |
| 2024-03-14 | 7.25 | 6.85 | -0.51 | -6.93% | 6.71 | 7.30 | 591705 | 41536.36 | 16.95% |
| 2024-03-13 | 7.15 | 7.36 | 0.04 | 0.55% | 7.05 | 7.49 | 642346 | 46637.21 | 18.41% |
| 2024-03-12 | 7.34 | 7.32 | -0.02 | -0.27% | 7.16 | 7.46 | 636659 | 46372.89 | 18.24% |
| 2024-03-11 | 7.45 | 7.34 | -0.27 | -3.55% | 7.09 | 7.58 | 782391 | 56858.73 | 22.42% |
| 2024-03-08 | 8.05 | 7.61 | -0.41 | -5.11% | 7.49 | 8.29 | 1163698 | 90920.70 | 33.34% |
| 2024-03-07 | 7.15 | 8.02 | 0.73 | 10.01% | 7.12 | 8.02 | 1448849 | 112337.08 | 41.52% |
| 2024-03-06 | 7.18 | 7.29 | -0.41 | -5.32% | 7.04 | 7.64 | 1061327 | 77662.48 | 30.41% |
| 2024-03-05 | 7.62 | 7.70 | -0.77 | -9.09% | 7.62 | 8.74 | 1551198 | 122250.38 | 44.45% |
| 2024-03-04 | 8.47 | 8.47 | 0.77 | 10.00% | 7.01 | 8.47 | 1773502 | 141386.41 | 50.82% |
| 2024-03-01 | 7.70 | 7.70 | 0.70 | 10.00% | 7.70 | 7.70 | 33479 | 2577.88 | 0.96% |
| 2024-02-29 | 6.86 | 7.00 | 0.64 | 10.06% | 6.68 | 7.00 | 384114 | 26391.17 | 11.01% |
| 2024-02-28 | 6.23 | 6.36 | 0.58 | 10.03% | 5.95 | 6.36 | 931180 | 58198.66 | 26.68% |
| 2024-02-27 | 5.34 | 5.78 | 0.53 | 10.10% | 5.22 | 5.78 | 265120 | 14654.31 | 7.60% |
| 2024-02-26 | 5.15 | 5.25 | 0.09 | 1.74% | 5.11 | 5.43 | 399663 | 21072.10 | 11.45% |
| 2024-02-23 | 5.04 | 5.16 | 0.06 | 1.18% | 4.98 | 5.23 | 431274 | 21950.61 | 12.36% |
| 2024-02-22 | 5.00 | 5.10 | 0.19 | 3.87% | 4.79 | 5.13 | 565439 | 28118.09 | 16.20% |
| 2024-02-21 | 4.42 | 4.91 | 0.45 | 10.09% | 4.37 | 4.91 | 270963 | 12658.84 | 7.76% |
| 2024-02-20 | 4.30 | 4.46 | 0.18 | 4.21% | 4.15 | 4.49 | 305882 | 13350.54 | 8.76% |
| 2024-02-19 | 4.06 | 4.28 | 0.27 | 6.73% | 4.05 | 4.28 | 430263 | 17981.49 | 12.33% |
| 2024-02-08 | 3.70 | 4.01 | 0.15 | 3.89% | 3.51 | 4.07 | 487624 | 18461.04 | 13.97% |
| 2024-02-07 | 4.35 | 3.86 | -0.43 | -10.02% | 3.86 | 4.35 | 463039 | 18293.33 | 13.27% |
| 2024-02-06 | 4.35 | 4.29 | -0.46 | -9.68% | 4.28 | 4.53 | 405176 | 17534.87 | 11.61% |