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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 6.030 | 5.920 | -0.110 | -1.82% | 5.900 | 6.080 | 15611 | 930.934 | 3.26% |
| 2024-05-17 | 5.750 | 6.030 | 0.310 | 5.42% | 5.680 | 6.130 | 20269 | 1186.782 | 4.23% |
| 2024-05-16 | 5.660 | 5.720 | 0.100 | 1.78% | 5.620 | 5.820 | 14130 | 809.337 | 2.95% |
| 2024-05-15 | 5.820 | 5.620 | -0.190 | -3.27% | 5.610 | 5.820 | 9192 | 522.205 | 1.92% |
| 2024-05-14 | 5.950 | 5.810 | -0.200 | -3.33% | 5.730 | 6.000 | 16874 | 985.262 | 3.52% |
| 2024-05-13 | 6.120 | 6.010 | -0.120 | -1.96% | 5.970 | 6.120 | 11560 | 695.426 | 2.41% |
| 2024-05-10 | 6.280 | 6.130 | -0.110 | -1.76% | 6.130 | 6.280 | 13757 | 850.291 | 2.87% |
| 2024-05-09 | 6.210 | 6.240 | 0.000 | 0.00% | 6.150 | 6.380 | 16998 | 1062.563 | 3.55% |
| 2024-05-08 | 6.190 | 6.240 | 0.130 | 2.13% | 6.120 | 6.400 | 19894 | 1241.473 | 4.16% |
| 2024-05-07 | 6.250 | 6.110 | -0.150 | -2.40% | 6.110 | 6.340 | 21425 | 1326.210 | 4.48% |
| 2024-05-06 | 5.970 | 6.260 | 0.160 | 2.62% | 5.960 | 6.340 | 38223 | 2346.908 | 7.98% |
| 2024-04-30 | 6.050 | 6.100 | 0.710 | 13.17% | 6.050 | 6.880 | 64298 | 4112.958 | 13.43% |
| 2024-04-29 | 5.140 | 5.390 | 0.190 | 3.65% | 5.140 | 5.450 | 8483 | 451.387 | 1.77% |
| 2024-04-26 | 5.130 | 5.200 | 0.050 | 0.97% | 5.100 | 5.240 | 6270 | 322.697 | 1.31% |
| 2024-04-25 | 5.190 | 5.150 | -0.090 | -1.72% | 5.130 | 5.260 | 5770 | 298.557 | 1.21% |
| 2024-04-24 | 5.150 | 5.240 | 0.010 | 0.19% | 5.090 | 5.310 | 6243 | 323.962 | 1.30% |
| 2024-04-23 | 5.030 | 5.230 | 0.170 | 3.36% | 5.030 | 5.380 | 7329 | 381.399 | 1.53% |
| 2024-04-22 | 5.020 | 5.060 | -0.110 | -2.13% | 5.020 | 5.190 | 6820 | 347.199 | 1.42% |
| 2024-04-19 | 4.960 | 5.170 | 0.160 | 3.19% | 4.920 | 5.210 | 9207 | 466.821 | 1.92% |
| 2024-04-18 | 5.100 | 5.010 | 0.000 | 0.00% | 4.940 | 5.220 | 7217 | 365.122 | 1.51% |
| 2024-04-17 | 4.760 | 5.010 | 0.330 | 7.05% | 4.750 | 5.220 | 7297 | 361.192 | 1.52% |
| 2024-04-16 | 5.040 | 4.680 | -0.400 | -7.87% | 4.650 | 5.060 | 8575 | 410.958 | 1.79% |
| 2024-04-15 | 5.370 | 5.080 | -0.320 | -5.93% | 5.020 | 5.570 | 7003 | 364.815 | 1.46% |
| 2024-04-12 | 5.440 | 5.400 | -0.070 | -1.28% | 5.390 | 5.490 | 3879 | 211.439 | 0.81% |
| 2024-04-11 | 5.520 | 5.470 | -0.130 | -2.32% | 5.430 | 5.600 | 6041 | 330.633 | 1.26% |
| 2024-04-10 | 5.420 | 5.600 | 0.170 | 3.13% | 5.330 | 5.790 | 11825 | 664.464 | 2.47% |
| 2024-04-09 | 5.410 | 5.430 | 0.020 | 0.37% | 5.200 | 5.490 | 7446 | 398.447 | 1.56% |
| 2024-04-08 | 5.800 | 5.410 | -0.370 | -6.40% | 5.280 | 5.800 | 13314 | 729.952 | 2.78% |
| 2024-04-03 | 5.820 | 5.780 | -0.040 | -0.69% | 5.720 | 5.860 | 3621 | 209.866 | 0.76% |
| 2024-04-02 | 5.880 | 5.820 | 0.000 | 0.00% | 5.750 | 5.880 | 4829 | 280.568 | 1.01% |
| 2024-04-01 | 5.890 | 5.820 | 0.030 | 0.52% | 5.750 | 5.890 | 3321 | 192.798 | 0.69% |
| 2024-03-29 | 5.760 | 5.790 | -0.050 | -0.86% | 5.750 | 5.850 | 3679 | 212.967 | 0.77% |
| 2024-03-28 | 5.760 | 5.840 | 0.040 | 0.69% | 5.700 | 5.970 | 4971 | 289.717 | 1.04% |
| 2024-03-27 | 5.860 | 5.800 | 0.060 | 1.05% | 5.740 | 6.080 | 5228 | 310.527 | 1.09% |
| 2024-03-26 | 5.910 | 5.740 | -0.190 | -3.20% | 5.700 | 6.030 | 6079 | 353.172 | 1.27% |
| 2024-03-25 | 5.960 | 5.930 | -0.130 | -2.15% | 5.820 | 6.060 | 4518 | 270.128 | 0.94% |
| 2024-03-22 | 6.250 | 6.060 | -0.090 | -1.46% | 6.010 | 6.250 | 5479 | 333.463 | 1.14% |
| 2024-03-21 | 6.340 | 6.150 | -0.130 | -2.07% | 6.110 | 6.340 | 11398 | 704.661 | 2.38% |
| 2024-03-20 | 6.190 | 6.280 | 0.030 | 0.48% | 6.150 | 6.330 | 5337 | 335.010 | 1.11% |
| 2024-03-19 | 6.270 | 6.250 | 0.000 | 0.00% | 6.220 | 6.360 | 11560 | 727.291 | 2.41% |
| 2024-03-18 | 6.220 | 6.250 | 0.050 | 0.81% | 6.200 | 6.360 | 12648 | 790.072 | 2.64% |
| 2024-03-15 | 6.000 | 6.200 | 0.270 | 4.55% | 5.840 | 6.360 | 20419 | 1260.794 | 4.26% |
| 2024-03-14 | 6.020 | 5.930 | -0.090 | -1.50% | 5.840 | 6.090 | 10677 | 638.277 | 2.23% |
| 2024-03-13 | 6.130 | 6.020 | -0.140 | -2.27% | 6.000 | 6.220 | 8373 | 506.966 | 1.75% |
| 2024-03-12 | 6.180 | 6.160 | -0.030 | -0.48% | 6.080 | 6.250 | 6296 | 388.050 | 1.32% |
| 2024-03-11 | 6.150 | 6.190 | 0.170 | 2.82% | 6.010 | 6.230 | 11051 | 679.361 | 2.31% |
| 2024-03-08 | 6.090 | 6.020 | -0.070 | -1.15% | 5.990 | 6.140 | 7301 | 441.276 | 1.52% |
| 2024-03-07 | 6.280 | 6.090 | -0.150 | -2.40% | 6.030 | 6.280 | 10619 | 653.265 | 2.22% |
| 2024-03-06 | 6.220 | 6.240 | 0.090 | 1.46% | 6.100 | 6.370 | 9831 | 609.914 | 2.05% |
| 2024-03-05 | 6.450 | 6.150 | -0.310 | -4.80% | 6.030 | 6.450 | 18757 | 1159.425 | 3.92% |
| 2024-03-04 | 6.690 | 6.460 | -0.220 | -3.29% | 6.380 | 6.930 | 19872 | 1312.138 | 4.15% |
| 2024-03-01 | 6.480 | 6.680 | 0.190 | 2.93% | 6.390 | 7.300 | 31463 | 2131.429 | 6.57% |
| 2024-02-29 | 6.220 | 6.490 | 0.240 | 3.84% | 6.170 | 6.490 | 19409 | 1226.772 | 4.05% |
| 2024-02-28 | 6.500 | 6.250 | -0.130 | -2.04% | 6.170 | 6.680 | 30478 | 1964.296 | 6.37% |
| 2024-02-27 | 6.000 | 6.380 | 0.590 | 10.19% | 5.880 | 6.490 | 33716 | 2095.290 | 7.04% |
| 2024-02-26 | 5.850 | 5.790 | 0.000 | 0.00% | 5.700 | 5.920 | 13369 | 777.988 | 2.79% |
| 2024-02-23 | 6.170 | 5.790 | -0.160 | -2.69% | 5.770 | 6.170 | 15405 | 904.024 | 3.22% |
| 2024-02-22 | 5.920 | 5.950 | -0.080 | -1.33% | 5.860 | 6.070 | 19163 | 1134.869 | 4.00% |
| 2024-02-21 | 5.800 | 6.030 | 0.230 | 3.97% | 5.750 | 6.230 | 22479 | 1366.785 | 4.70% |
| 2024-02-20 | 5.660 | 5.800 | 0.110 | 1.93% | 5.630 | 5.990 | 20342 | 1181.370 | 4.25% |
| 2024-02-19 | 5.590 | 5.690 | 0.100 | 1.79% | 5.500 | 5.780 | 18462 | 1038.106 | 3.86% |