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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 5.410 | 5.420 | 0.010 | 0.18% | 5.360 | 5.440 | 2962 | 160.004 | 0.90% |
| 2024-05-16 | 5.490 | 5.410 | -0.050 | -0.92% | 5.400 | 5.500 | 5149 | 280.004 | 1.56% |
| 2024-05-15 | 5.570 | 5.460 | -0.140 | -2.50% | 5.430 | 5.580 | 6874 | 379.148 | 2.09% |
| 2024-05-14 | 5.590 | 5.600 | -0.020 | -0.36% | 5.520 | 5.640 | 6762 | 377.545 | 2.05% |
| 2024-05-13 | 5.680 | 5.620 | -0.060 | -1.06% | 5.540 | 5.680 | 6333 | 353.572 | 1.92% |
| 2024-05-10 | 5.840 | 5.680 | -0.100 | -1.73% | 5.630 | 5.840 | 9621 | 548.800 | 2.92% |
| 2024-05-09 | 5.830 | 5.780 | 0.000 | 0.00% | 5.780 | 5.880 | 6673 | 388.885 | 2.02% |
| 2024-05-08 | 5.880 | 5.780 | -0.100 | -1.70% | 5.760 | 5.880 | 9621 | 558.734 | 2.92% |
| 2024-05-07 | 5.920 | 5.880 | -0.080 | -1.34% | 5.830 | 5.970 | 9298 | 546.602 | 2.82% |
| 2024-05-06 | 5.780 | 5.960 | 0.270 | 4.75% | 5.690 | 5.980 | 19226 | 1120.923 | 5.83% |
| 2024-04-30 | 5.770 | 5.690 | -0.050 | -0.87% | 5.630 | 5.770 | 9653 | 547.623 | 2.93% |
| 2024-04-29 | 5.610 | 5.740 | 0.120 | 2.14% | 5.540 | 5.750 | 12841 | 725.191 | 3.90% |
| 2024-04-26 | 5.530 | 5.620 | 0.020 | 0.36% | 5.530 | 5.660 | 8968 | 504.178 | 2.72% |
| 2024-04-25 | 5.570 | 5.600 | -0.010 | -0.18% | 5.550 | 5.620 | 8147 | 454.378 | 2.47% |
| 2024-04-24 | 5.590 | 5.610 | 0.030 | 0.54% | 5.530 | 5.640 | 7776 | 434.701 | 2.36% |
| 2024-04-23 | 5.600 | 5.580 | 0.050 | 0.90% | 5.520 | 5.640 | 7376 | 409.995 | 2.24% |
| 2024-04-22 | 5.530 | 5.530 | -0.090 | -1.60% | 5.500 | 5.700 | 11531 | 642.679 | 3.50% |
| 2024-04-19 | 5.550 | 5.620 | 0.120 | 2.18% | 5.420 | 5.890 | 14670 | 831.892 | 4.45% |
| 2024-04-18 | 5.540 | 5.500 | 0.010 | 0.18% | 5.390 | 5.610 | 10561 | 583.832 | 3.20% |
| 2024-04-17 | 5.190 | 5.490 | 0.390 | 7.65% | 5.190 | 5.590 | 13691 | 745.131 | 4.15% |
| 2024-04-16 | 5.620 | 5.100 | -0.620 | -10.84% | 5.020 | 5.690 | 16902 | 889.987 | 5.13% |
| 2024-04-15 | 6.090 | 5.720 | -0.240 | -4.03% | 5.700 | 6.090 | 12859 | 750.503 | 3.90% |
| 2024-04-12 | 5.960 | 5.960 | 0.020 | 0.34% | 5.950 | 6.150 | 10424 | 627.843 | 3.16% |
| 2024-04-11 | 5.960 | 5.940 | -0.010 | -0.17% | 5.820 | 6.040 | 12105 | 718.155 | 3.67% |
| 2024-04-10 | 5.730 | 5.950 | 0.200 | 3.48% | 5.670 | 6.140 | 24235 | 1448.496 | 7.35% |
| 2024-04-09 | 5.780 | 5.750 | 0.030 | 0.52% | 5.690 | 5.830 | 10355 | 595.102 | 3.14% |
| 2024-04-08 | 6.060 | 5.720 | -0.340 | -5.61% | 5.710 | 6.100 | 18988 | 1109.679 | 5.76% |
| 2024-04-03 | 6.340 | 6.060 | -0.250 | -3.96% | 5.980 | 6.340 | 25869 | 1571.201 | 7.85% |
| 2024-04-02 | 6.500 | 6.310 | -0.180 | -2.77% | 6.300 | 6.530 | 17883 | 1137.141 | 5.43% |
| 2024-04-01 | 6.530 | 6.490 | -0.040 | -0.61% | 6.400 | 6.590 | 15347 | 994.519 | 4.66% |
| 2024-03-29 | 6.490 | 6.530 | -0.070 | -1.06% | 6.460 | 6.740 | 16263 | 1064.016 | 4.93% |
| 2024-03-28 | 6.600 | 6.600 | -0.060 | -0.90% | 6.330 | 6.840 | 24122 | 1587.288 | 7.32% |
| 2024-03-27 | 6.420 | 6.660 | 0.170 | 2.62% | 6.410 | 6.960 | 47563 | 3209.021 | 14.43% |
| 2024-03-26 | 6.640 | 6.490 | -0.140 | -2.11% | 6.270 | 6.710 | 22801 | 1482.434 | 6.92% |
| 2024-03-25 | 6.730 | 6.630 | -0.110 | -1.63% | 6.560 | 6.900 | 28540 | 1901.776 | 8.66% |
| 2024-03-22 | 6.880 | 6.740 | -0.210 | -3.02% | 6.680 | 7.120 | 34473 | 2368.317 | 10.46% |
| 2024-03-21 | 7.170 | 6.950 | -0.230 | -3.20% | 6.790 | 7.180 | 52145 | 3606.276 | 15.82% |
| 2024-03-20 | 7.350 | 7.180 | -0.330 | -4.39% | 7.140 | 7.690 | 79505 | 5860.676 | 24.12% |
| 2024-03-19 | 7.500 | 7.510 | -0.670 | -8.19% | 7.400 | 7.870 | 103340 | 7824.943 | 31.35% |
| 2024-03-18 | 7.500 | 8.180 | 0.380 | 4.87% | 7.500 | 8.970 | 155940 | 12771.617 | 47.31% |
| 2024-03-15 | 6.280 | 7.800 | 1.800 | 30.00% | 6.280 | 7.800 | 114083 | 8301.604 | 34.61% |
| 2024-03-14 | 5.980 | 6.000 | 0.020 | 0.33% | 5.850 | 6.000 | 7486 | 444.159 | 2.27% |
| 2024-03-13 | 6.040 | 5.980 | -0.020 | -0.33% | 5.910 | 6.040 | 7252 | 431.626 | 2.20% |
| 2024-03-12 | 5.800 | 6.000 | 0.190 | 3.27% | 5.800 | 6.050 | 9879 | 585.494 | 3.00% |
| 2024-03-11 | 5.660 | 5.810 | 0.120 | 2.11% | 5.660 | 5.830 | 5297 | 306.130 | 1.61% |
| 2024-03-08 | 5.700 | 5.690 | -0.020 | -0.35% | 5.640 | 5.780 | 4881 | 277.933 | 1.48% |
| 2024-03-07 | 5.760 | 5.710 | -0.110 | -1.89% | 5.710 | 5.950 | 10821 | 630.626 | 3.28% |
| 2024-03-06 | 5.700 | 5.820 | 0.110 | 1.93% | 5.700 | 5.970 | 9727 | 573.926 | 2.95% |
| 2024-03-05 | 6.100 | 5.710 | -0.400 | -6.55% | 5.710 | 6.100 | 13102 | 765.641 | 3.97% |
| 2024-03-04 | 6.280 | 6.110 | -0.300 | -4.68% | 6.030 | 6.360 | 13837 | 853.515 | 4.20% |
| 2024-03-01 | 6.300 | 6.410 | 0.100 | 1.58% | 6.300 | 6.550 | 20634 | 1327.596 | 6.26% |
| 2024-02-29 | 6.150 | 6.310 | 0.140 | 2.27% | 6.050 | 6.350 | 13436 | 837.538 | 4.08% |
| 2024-02-28 | 6.300 | 6.170 | -0.120 | -1.91% | 6.150 | 6.560 | 29512 | 1869.553 | 8.95% |
| 2024-02-27 | 5.940 | 6.290 | 0.390 | 6.61% | 5.780 | 6.360 | 25776 | 1583.545 | 7.82% |
| 2024-02-26 | 5.870 | 5.900 | 0.040 | 0.68% | 5.850 | 5.980 | 7920 | 468.786 | 2.40% |
| 2024-02-23 | 5.860 | 5.860 | -0.100 | -1.68% | 5.760 | 6.030 | 13007 | 762.823 | 3.95% |
| 2024-02-22 | 5.930 | 5.960 | -0.050 | -0.83% | 5.900 | 6.090 | 10271 | 612.680 | 3.12% |
| 2024-02-21 | 5.980 | 6.010 | 0.020 | 0.33% | 5.860 | 6.160 | 16403 | 994.124 | 4.98% |
| 2024-02-20 | 5.940 | 5.990 | 0.120 | 2.04% | 5.810 | 6.010 | 15752 | 936.653 | 4.78% |
| 2024-02-19 | 5.700 | 5.870 | 0.150 | 2.62% | 5.640 | 6.070 | 15415 | 903.361 | 4.68% |