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 | 5.710 | 5.580 | -0.150 | -2.62% | 5.550 | 5.710 | 4615 | 259.053 | 0.83% |
| 2024-05-09 | 5.660 | 5.730 | 0.070 | 1.24% | 5.660 | 5.740 | 3467 | 197.706 | 0.62% |
| 2024-05-08 | 5.750 | 5.660 | -0.120 | -2.08% | 5.600 | 5.840 | 5502 | 316.286 | 0.98% |
| 2024-05-07 | 5.800 | 5.780 | -0.020 | -0.34% | 5.680 | 5.840 | 3884 | 223.260 | 0.69% |
| 2024-05-06 | 5.750 | 5.800 | 0.050 | 0.87% | 5.730 | 5.900 | 5140 | 297.106 | 0.92% |
| 2024-04-30 | 5.520 | 5.750 | 0.180 | 3.23% | 5.480 | 5.750 | 7856 | 444.512 | 1.41% |
| 2024-04-29 | 5.500 | 5.570 | 0.140 | 2.58% | 5.440 | 5.600 | 3984 | 220.354 | 0.71% |
| 2024-04-26 | 5.380 | 5.430 | 0.050 | 0.93% | 5.330 | 5.450 | 3348 | 181.341 | 0.60% |
| 2024-04-25 | 5.460 | 5.380 | -0.050 | -0.92% | 5.370 | 5.490 | 4594 | 248.135 | 0.82% |
| 2024-04-24 | 5.420 | 5.430 | 0.000 | 0.00% | 5.360 | 5.470 | 5039 | 272.810 | 0.90% |
| 2024-04-23 | 5.370 | 5.430 | 0.060 | 1.12% | 5.370 | 5.520 | 6314 | 343.898 | 1.13% |
| 2024-04-22 | 5.590 | 5.370 | -0.230 | -4.11% | 5.320 | 5.620 | 8889 | 486.448 | 1.59% |
| 2024-04-19 | 5.740 | 5.600 | -0.410 | -6.82% | 5.500 | 5.930 | 23689 | 1326.765 | 4.24% |
| 2024-04-18 | 5.670 | 6.010 | 0.560 | 10.28% | 5.660 | 6.660 | 41951 | 2549.791 | 7.50% |
| 2024-04-17 | 4.910 | 5.450 | 0.570 | 11.68% | 4.910 | 5.500 | 8913 | 475.177 | 1.59% |
| 2024-04-16 | 5.290 | 4.880 | -0.410 | -7.75% | 4.850 | 5.340 | 6550 | 327.634 | 1.17% |
| 2024-04-15 | 5.700 | 5.290 | -0.420 | -7.36% | 5.280 | 5.700 | 9584 | 520.226 | 1.71% |
| 2024-04-12 | 5.860 | 5.710 | -0.150 | -2.56% | 5.700 | 5.930 | 6891 | 400.364 | 1.23% |
| 2024-04-11 | 5.950 | 5.860 | -0.240 | -3.93% | 5.790 | 6.030 | 11133 | 656.114 | 1.99% |
| 2024-04-10 | 5.990 | 6.100 | 0.340 | 5.90% | 5.980 | 6.500 | 24633 | 1534.728 | 4.41% |
| 2024-04-09 | 5.590 | 5.760 | 0.190 | 3.41% | 5.590 | 5.760 | 5578 | 316.757 | 1.00% |
| 2024-04-08 | 5.860 | 5.570 | -0.290 | -4.95% | 5.560 | 5.920 | 3703 | 209.245 | 0.66% |
| 2024-04-03 | 5.920 | 5.860 | -0.060 | -1.01% | 5.830 | 5.950 | 2885 | 169.586 | 0.52% |
| 2024-04-02 | 6.030 | 5.920 | -0.060 | -1.00% | 5.840 | 6.030 | 3162 | 186.762 | 0.57% |
| 2024-04-01 | 5.970 | 5.980 | 0.010 | 0.17% | 5.970 | 6.040 | 2796 | 167.373 | 0.50% |
| 2024-03-29 | 6.030 | 5.970 | 0.010 | 0.17% | 5.930 | 6.050 | 3889 | 232.781 | 0.70% |
| 2024-03-28 | 5.910 | 5.960 | -0.030 | -0.50% | 5.850 | 6.060 | 6173 | 367.689 | 1.10% |
| 2024-03-27 | 5.900 | 5.990 | 0.080 | 1.35% | 5.860 | 6.250 | 6231 | 380.378 | 1.11% |
| 2024-03-26 | 6.070 | 5.910 | -0.090 | -1.50% | 5.780 | 6.090 | 4929 | 291.507 | 0.88% |
| 2024-03-25 | 6.030 | 6.000 | -0.150 | -2.44% | 6.000 | 6.210 | 3683 | 224.208 | 0.66% |
| 2024-03-22 | 6.400 | 6.150 | -0.280 | -4.35% | 6.100 | 6.450 | 7292 | 453.897 | 1.30% |
| 2024-03-21 | 6.540 | 6.430 | -0.170 | -2.58% | 6.390 | 6.590 | 7439 | 478.762 | 1.33% |
| 2024-03-20 | 6.480 | 6.600 | 0.200 | 3.13% | 6.390 | 6.670 | 12003 | 785.367 | 2.15% |
| 2024-03-19 | 6.500 | 6.400 | -0.120 | -1.84% | 6.340 | 6.510 | 7511 | 483.863 | 1.34% |
| 2024-03-18 | 6.410 | 6.520 | 0.040 | 0.62% | 6.410 | 6.630 | 11570 | 755.934 | 2.07% |
| 2024-03-15 | 6.140 | 6.480 | 0.390 | 6.40% | 5.950 | 6.730 | 19362 | 1242.736 | 3.46% |
| 2024-03-14 | 6.170 | 6.090 | -0.110 | -1.77% | 5.980 | 6.290 | 6814 | 415.617 | 1.22% |
| 2024-03-13 | 6.290 | 6.200 | -0.180 | -2.82% | 6.150 | 6.370 | 7631 | 476.817 | 1.37% |
| 2024-03-12 | 6.280 | 6.380 | 0.010 | 0.16% | 6.240 | 6.390 | 7012 | 443.399 | 1.25% |
| 2024-03-11 | 6.200 | 6.370 | 0.180 | 2.91% | 6.110 | 6.380 | 9806 | 619.653 | 1.75% |
| 2024-03-08 | 6.280 | 6.190 | -0.060 | -0.96% | 6.110 | 6.330 | 5165 | 319.550 | 0.92% |
| 2024-03-07 | 6.560 | 6.250 | -0.320 | -4.87% | 6.180 | 6.640 | 11729 | 747.744 | 2.10% |
| 2024-03-06 | 6.430 | 6.570 | 0.080 | 1.23% | 6.400 | 6.640 | 9337 | 609.327 | 1.67% |
| 2024-03-05 | 6.690 | 6.490 | -0.270 | -3.99% | 6.410 | 6.880 | 12386 | 816.880 | 2.22% |
| 2024-03-04 | 7.060 | 6.760 | -0.140 | -2.03% | 6.630 | 7.060 | 13906 | 940.169 | 2.49% |
| 2024-03-01 | 7.050 | 6.900 | -0.050 | -0.72% | 6.820 | 7.150 | 18715 | 1302.492 | 3.35% |
| 2024-02-29 | 6.530 | 6.950 | 0.420 | 6.43% | 6.500 | 7.030 | 19676 | 1331.099 | 3.52% |
| 2024-02-28 | 7.380 | 6.530 | -0.500 | -7.11% | 6.280 | 7.380 | 31219 | 2179.984 | 5.58% |
| 2024-02-27 | 6.690 | 7.030 | 0.350 | 5.24% | 6.510 | 7.070 | 37012 | 2561.613 | 6.62% |
| 2024-02-26 | 6.820 | 6.680 | -0.100 | -1.47% | 6.540 | 6.840 | 18171 | 1214.385 | 3.25% |
| 2024-02-23 | 7.060 | 6.780 | -0.310 | -4.37% | 6.700 | 7.090 | 34436 | 2355.133 | 6.16% |
| 2024-02-22 | 6.900 | 7.090 | -0.210 | -2.88% | 6.710 | 7.250 | 51021 | 3588.072 | 9.13% |
| 2024-02-21 | 6.350 | 7.300 | 0.860 | 13.35% | 6.280 | 7.380 | 78515 | 5390.920 | 14.04% |
| 2024-02-20 | 6.280 | 6.440 | 0.040 | 0.63% | 6.030 | 6.580 | 44875 | 2862.537 | 8.03% |
| 2024-02-19 | 5.880 | 6.400 | 0.040 | 0.63% | 5.690 | 6.400 | 55435 | 3357.833 | 9.92% |
| 2024-02-08 | 7.000 | 6.360 | -0.860 | -11.91% | 6.030 | 7.390 | 80992 | 5478.507 | 14.49% |
| 2024-02-07 | 5.780 | 7.220 | 1.660 | 29.86% | 5.780 | 7.220 | 84860 | 6058.446 | 15.18% |
| 2024-02-06 | 5.050 | 5.560 | 0.470 | 9.23% | 5.050 | 5.800 | 12134 | 662.735 | 2.17% |
| 2024-02-05 | 5.260 | 5.090 | -0.380 | -6.95% | 4.820 | 5.560 | 11467 | 590.210 | 2.05% |
| 2024-02-02 | 5.970 | 5.470 | -0.430 | -7.29% | 5.120 | 6.120 | 10465 | 582.523 | 1.87% |