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 | 5.950 | 5.820 | -0.170 | -2.84% | 5.760 | 5.980 | 28612 | 1678.758 | 2.13% |
| 2024-05-09 | 5.910 | 5.990 | 0.120 | 2.04% | 5.860 | 6.110 | 57533 | 3456.835 | 4.28% |
| 2024-05-08 | 5.900 | 5.870 | -0.040 | -0.68% | 5.850 | 5.960 | 38228 | 2253.513 | 2.84% |
| 2024-05-07 | 6.000 | 5.910 | 0.020 | 0.34% | 5.830 | 6.000 | 41490 | 2446.443 | 3.09% |
| 2024-05-06 | 5.950 | 5.890 | 0.040 | 0.68% | 5.840 | 5.980 | 38724 | 2285.730 | 2.88% |
| 2024-04-30 | 5.940 | 5.850 | 0.120 | 2.09% | 5.780 | 6.050 | 43205 | 2542.053 | 3.21% |
| 2024-04-29 | 5.590 | 5.730 | 0.120 | 2.14% | 5.550 | 5.810 | 47298 | 2701.523 | 3.52% |
| 2024-04-26 | 5.460 | 5.610 | 0.080 | 1.45% | 5.460 | 5.610 | 28261 | 1568.614 | 2.10% |
| 2024-04-25 | 5.560 | 5.530 | -0.060 | -1.07% | 5.490 | 5.670 | 18900 | 1050.924 | 1.41% |
| 2024-04-24 | 5.590 | 5.590 | 0.030 | 0.54% | 5.570 | 5.680 | 22369 | 1257.473 | 1.66% |
| 2024-04-23 | 5.480 | 5.560 | 0.130 | 2.39% | 5.390 | 5.580 | 19447 | 1069.061 | 1.45% |
| 2024-04-22 | 5.300 | 5.430 | 0.110 | 2.07% | 5.300 | 5.590 | 24407 | 1329.259 | 1.82% |
| 2024-04-19 | 5.400 | 5.320 | -0.120 | -2.21% | 5.300 | 5.460 | 21220 | 1136.016 | 1.58% |
| 2024-04-18 | 5.420 | 5.440 | 0.010 | 0.18% | 5.350 | 5.600 | 29358 | 1610.182 | 2.18% |
| 2024-04-17 | 5.180 | 5.430 | 0.310 | 6.05% | 5.180 | 5.500 | 43576 | 2348.417 | 3.24% |
| 2024-04-16 | 5.460 | 5.120 | -0.350 | -6.40% | 5.120 | 5.460 | 28539 | 1489.971 | 2.12% |
| 2024-04-15 | 5.580 | 5.470 | -0.150 | -2.67% | 5.350 | 5.710 | 26073 | 1439.156 | 1.94% |
| 2024-04-12 | 5.780 | 5.620 | -0.120 | -2.09% | 5.600 | 5.780 | 24462 | 1389.067 | 1.82% |
| 2024-04-11 | 6.000 | 5.740 | -0.320 | -5.28% | 5.720 | 6.000 | 57419 | 3323.203 | 4.27% |
| 2024-04-10 | 6.020 | 6.060 | 0.050 | 0.83% | 5.930 | 6.250 | 65834 | 4023.766 | 4.90% |
| 2024-04-09 | 5.910 | 6.010 | 0.060 | 1.01% | 5.910 | 6.060 | 14693 | 883.013 | 1.09% |
| 2024-04-08 | 6.320 | 5.950 | -0.370 | -5.85% | 5.910 | 6.350 | 32819 | 2001.121 | 2.44% |
| 2024-04-03 | 6.620 | 6.320 | -0.280 | -4.24% | 6.300 | 6.620 | 24416 | 1573.394 | 1.82% |
| 2024-04-02 | 6.560 | 6.600 | 0.000 | 0.00% | 6.450 | 6.630 | 31301 | 2048.453 | 2.33% |
| 2024-04-01 | 6.530 | 6.600 | 0.090 | 1.38% | 6.480 | 6.650 | 26935 | 1767.323 | 2.00% |
| 2024-03-29 | 6.650 | 6.510 | -0.060 | -0.91% | 6.460 | 6.650 | 23626 | 1542.915 | 1.76% |
| 2024-03-28 | 6.650 | 6.570 | 0.030 | 0.46% | 6.510 | 6.750 | 23379 | 1543.037 | 1.74% |
| 2024-03-27 | 6.460 | 6.540 | -0.080 | -1.21% | 6.460 | 6.860 | 35644 | 2391.106 | 2.65% |
| 2024-03-26 | 6.540 | 6.620 | 0.040 | 0.61% | 6.430 | 6.680 | 30135 | 1977.070 | 2.24% |
| 2024-03-25 | 6.630 | 6.580 | -0.070 | -1.05% | 6.460 | 6.830 | 37230 | 2468.520 | 2.77% |
| 2024-03-22 | 6.810 | 6.650 | -0.210 | -3.06% | 6.590 | 6.900 | 42363 | 2842.146 | 3.15% |
| 2024-03-21 | 7.080 | 6.860 | -0.200 | -2.83% | 6.830 | 7.100 | 34813 | 2416.832 | 2.59% |
| 2024-03-20 | 7.000 | 7.060 | 0.030 | 0.43% | 6.950 | 7.130 | 27252 | 1918.288 | 2.03% |
| 2024-03-19 | 7.160 | 7.030 | -0.100 | -1.40% | 6.970 | 7.160 | 41243 | 2914.794 | 3.07% |
| 2024-03-18 | 7.200 | 7.130 | -0.020 | -0.28% | 7.030 | 7.220 | 50757 | 3604.274 | 3.77% |
| 2024-03-15 | 6.950 | 7.150 | 0.160 | 2.29% | 6.950 | 7.240 | 56419 | 4024.800 | 4.20% |
| 2024-03-14 | 7.200 | 6.990 | -0.200 | -2.78% | 6.980 | 7.230 | 40909 | 2887.442 | 3.04% |
| 2024-03-13 | 7.360 | 7.190 | -0.170 | -2.31% | 7.080 | 7.400 | 56495 | 4051.822 | 4.20% |
| 2024-03-12 | 7.440 | 7.360 | -0.210 | -2.77% | 7.260 | 7.530 | 77807 | 5738.889 | 5.79% |
| 2024-03-11 | 7.270 | 7.570 | 0.410 | 5.73% | 7.270 | 7.750 | 98693 | 7441.440 | 7.34% |
| 2024-03-08 | 6.980 | 7.160 | 0.210 | 3.02% | 6.960 | 7.330 | 53244 | 3813.618 | 3.96% |
| 2024-03-07 | 7.400 | 6.950 | -0.450 | -6.08% | 6.910 | 7.420 | 69924 | 5006.977 | 5.20% |
| 2024-03-06 | 6.980 | 7.400 | 0.420 | 6.02% | 6.930 | 7.550 | 95973 | 7018.475 | 7.14% |
| 2024-03-05 | 7.160 | 6.980 | -0.150 | -2.10% | 6.860 | 7.360 | 65473 | 4634.053 | 4.87% |
| 2024-03-04 | 7.080 | 7.130 | -0.260 | -3.52% | 7.080 | 7.590 | 82281 | 5967.243 | 6.12% |
| 2024-03-01 | 7.970 | 7.390 | 0.210 | 2.92% | 7.320 | 8.330 | 159564 | 12359.458 | 11.87% |
| 2024-02-29 | 6.700 | 7.180 | 0.330 | 4.82% | 6.650 | 7.550 | 141605 | 10082.631 | 10.53% |
| 2024-02-28 | 6.660 | 6.850 | 0.470 | 7.37% | 6.660 | 7.690 | 178459 | 12679.819 | 13.27% |
| 2024-02-27 | 6.110 | 6.380 | 0.250 | 4.08% | 6.070 | 6.400 | 50521 | 3187.054 | 3.76% |
| 2024-02-26 | 6.180 | 6.130 | -0.100 | -1.61% | 6.080 | 6.290 | 40387 | 2487.436 | 3.00% |
| 2024-02-23 | 6.160 | 6.230 | 0.030 | 0.48% | 6.160 | 6.450 | 42278 | 2657.805 | 3.14% |
| 2024-02-22 | 6.100 | 6.200 | -0.020 | -0.32% | 6.100 | 6.410 | 35468 | 2205.791 | 2.64% |
| 2024-02-21 | 6.140 | 6.220 | 0.040 | 0.65% | 6.080 | 6.440 | 47548 | 2990.898 | 3.54% |
| 2024-02-20 | 5.980 | 6.180 | 0.150 | 2.49% | 5.920 | 6.180 | 45495 | 2764.982 | 3.38% |
| 2024-02-19 | 5.900 | 6.030 | 0.150 | 2.55% | 5.850 | 6.060 | 35601 | 2123.068 | 2.65% |
| 2024-02-08 | 5.650 | 5.880 | 0.200 | 3.52% | 5.430 | 6.000 | 50782 | 2925.839 | 3.78% |
| 2024-02-07 | 5.820 | 5.680 | 0.010 | 0.18% | 5.660 | 6.010 | 69888 | 4057.756 | 5.20% |
| 2024-02-06 | 5.190 | 5.670 | 0.480 | 9.25% | 5.150 | 5.810 | 69672 | 3849.858 | 5.18% |
| 2024-02-05 | 5.700 | 5.190 | -0.530 | -9.27% | 4.940 | 5.710 | 60038 | 3179.900 | 4.46% |
| 2024-02-02 | 5.980 | 5.720 | -0.300 | -4.98% | 5.420 | 6.080 | 109958 | 6361.563 | 8.18% |