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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 5.500 | 5.500 | -0.080 | -1.43% | 5.500 | 5.600 | 2059 | 114.406 | 0.37% |
| 2024-05-20 | 5.630 | 5.580 | 0.000 | 0.00% | 5.570 | 5.630 | 1795 | 100.431 | 0.32% |
| 2024-05-17 | 5.510 | 5.580 | 0.050 | 0.90% | 5.510 | 5.590 | 2511 | 139.492 | 0.45% |
| 2024-05-16 | 5.550 | 5.530 | -0.020 | -0.36% | 5.510 | 5.630 | 2968 | 164.597 | 0.53% |
| 2024-05-15 | 5.570 | 5.550 | -0.040 | -0.72% | 5.490 | 5.590 | 3150 | 174.796 | 0.57% |
| 2024-05-14 | 5.610 | 5.590 | -0.060 | -1.06% | 5.590 | 5.680 | 2515 | 141.617 | 0.45% |
| 2024-05-13 | 5.660 | 5.650 | -0.120 | -2.08% | 5.480 | 5.780 | 5181 | 292.379 | 0.93% |
| 2024-05-10 | 5.790 | 5.770 | -0.010 | -0.17% | 5.740 | 5.930 | 4925 | 287.605 | 0.88% |
| 2024-05-09 | 5.690 | 5.780 | 0.080 | 1.40% | 5.690 | 5.840 | 2616 | 150.885 | 0.47% |
| 2024-05-08 | 5.820 | 5.700 | -0.060 | -1.04% | 5.700 | 5.880 | 4969 | 288.527 | 0.89% |
| 2024-05-07 | 5.840 | 5.760 | -0.050 | -0.86% | 5.720 | 5.840 | 4470 | 257.717 | 0.80% |
| 2024-05-06 | 5.850 | 5.810 | 0.050 | 0.87% | 5.730 | 5.890 | 5042 | 292.713 | 0.90% |
| 2024-04-30 | 5.600 | 5.760 | 0.130 | 2.31% | 5.600 | 5.860 | 4859 | 279.205 | 0.87% |
| 2024-04-29 | 5.560 | 5.630 | 0.100 | 1.81% | 5.450 | 5.680 | 4352 | 243.387 | 0.78% |
| 2024-04-26 | 5.490 | 5.530 | 0.040 | 0.73% | 5.430 | 5.580 | 3494 | 192.874 | 0.63% |
| 2024-04-25 | 5.450 | 5.490 | 0.000 | 0.00% | 5.400 | 5.520 | 2055 | 112.958 | 0.37% |
| 2024-04-24 | 5.460 | 5.490 | 0.030 | 0.55% | 5.370 | 5.500 | 2775 | 151.853 | 0.50% |
| 2024-04-23 | 5.350 | 5.460 | 0.050 | 0.92% | 5.340 | 5.460 | 2805 | 152.015 | 0.50% |
| 2024-04-22 | 5.360 | 5.410 | 0.040 | 0.74% | 5.350 | 5.480 | 1676 | 90.542 | 0.30% |
| 2024-04-19 | 5.410 | 5.370 | -0.080 | -1.47% | 5.280 | 5.440 | 3320 | 178.621 | 0.60% |
| 2024-04-18 | 5.470 | 5.450 | -0.020 | -0.37% | 5.400 | 5.540 | 5014 | 275.535 | 0.90% |
| 2024-04-17 | 5.380 | 5.470 | 0.310 | 6.01% | 5.220 | 5.570 | 6627 | 361.131 | 1.19% |
| 2024-04-16 | 5.580 | 5.160 | -0.470 | -8.35% | 5.080 | 5.630 | 6317 | 335.429 | 1.13% |
| 2024-04-15 | 6.060 | 5.630 | -0.420 | -6.94% | 5.620 | 6.060 | 9289 | 539.846 | 1.67% |
| 2024-04-12 | 6.110 | 6.050 | -0.030 | -0.49% | 6.000 | 6.130 | 5025 | 305.026 | 1.64% |
| 2024-04-11 | 6.150 | 6.080 | -0.130 | -2.09% | 6.070 | 6.170 | 8494 | 519.633 | 2.78% |
| 2024-04-10 | 6.110 | 6.210 | 0.070 | 1.14% | 6.100 | 6.380 | 15473 | 971.235 | 5.06% |
| 2024-04-09 | 6.110 | 6.140 | 0.000 | 0.00% | 6.070 | 6.180 | 5786 | 354.458 | 1.89% |
| 2024-04-08 | 6.200 | 6.140 | -0.050 | -0.81% | 6.040 | 6.390 | 10421 | 643.192 | 3.41% |
| 2024-04-03 | 6.120 | 6.190 | 0.050 | 0.81% | 6.100 | 6.220 | 5414 | 333.694 | 1.77% |
| 2024-04-02 | 6.200 | 6.140 | -0.060 | -0.97% | 6.140 | 6.260 | 6435 | 398.246 | 2.10% |
| 2024-04-01 | 6.200 | 6.200 | 0.060 | 0.98% | 6.140 | 6.270 | 7580 | 469.785 | 2.48% |
| 2024-03-29 | 6.160 | 6.140 | -0.110 | -1.76% | 6.110 | 6.270 | 8439 | 521.805 | 2.76% |
| 2024-03-28 | 6.150 | 6.250 | -0.140 | -2.19% | 6.020 | 6.380 | 22387 | 1377.059 | 7.32% |
| 2024-03-27 | 6.120 | 6.390 | 0.260 | 4.24% | 6.120 | 6.890 | 27374 | 1809.946 | 8.95% |
| 2024-03-26 | 6.260 | 6.130 | -0.100 | -1.61% | 6.100 | 6.300 | 4417 | 272.772 | 1.44% |
| 2024-03-25 | 6.390 | 6.230 | -0.320 | -4.89% | 6.190 | 6.430 | 13637 | 858.136 | 4.46% |
| 2024-03-22 | 6.600 | 6.550 | 0.060 | 0.92% | 6.410 | 6.850 | 19183 | 1288.604 | 6.27% |
| 2024-03-21 | 6.500 | 6.490 | -0.080 | -1.22% | 6.350 | 6.570 | 6126 | 396.493 | 2.00% |
| 2024-03-20 | 6.550 | 6.570 | 0.010 | 0.15% | 6.500 | 6.600 | 4605 | 301.409 | 1.51% |
| 2024-03-19 | 6.520 | 6.560 | -0.040 | -0.61% | 6.510 | 6.650 | 8203 | 539.359 | 2.68% |
| 2024-03-18 | 6.670 | 6.600 | 0.010 | 0.15% | 6.480 | 6.670 | 10046 | 656.901 | 3.28% |
| 2024-03-15 | 6.410 | 6.590 | 0.260 | 4.11% | 6.280 | 6.700 | 13207 | 867.811 | 4.32% |
| 2024-03-14 | 6.570 | 6.330 | -0.130 | -2.01% | 6.250 | 6.570 | 3799 | 243.531 | 1.24% |
| 2024-03-13 | 6.450 | 6.460 | -0.020 | -0.31% | 6.400 | 6.590 | 3197 | 206.319 | 1.04% |
| 2024-03-12 | 6.420 | 6.480 | 0.080 | 1.25% | 6.330 | 6.630 | 6694 | 436.140 | 2.19% |
| 2024-03-11 | 6.310 | 6.400 | 0.170 | 2.73% | 6.220 | 6.450 | 5431 | 343.539 | 1.78% |
| 2024-03-08 | 6.220 | 6.230 | 0.010 | 0.16% | 6.190 | 6.310 | 2026 | 125.966 | 0.66% |
| 2024-03-07 | 6.340 | 6.220 | -0.130 | -2.05% | 6.220 | 6.370 | 6271 | 394.855 | 2.05% |
| 2024-03-06 | 6.220 | 6.350 | 0.090 | 1.44% | 6.220 | 6.500 | 4729 | 301.467 | 1.55% |
| 2024-03-05 | 6.560 | 6.260 | -0.290 | -4.43% | 6.230 | 6.560 | 7450 | 473.513 | 2.43% |
| 2024-03-04 | 6.850 | 6.550 | -0.300 | -4.38% | 6.360 | 6.920 | 8890 | 588.831 | 2.91% |
| 2024-03-01 | 6.880 | 6.850 | -0.110 | -1.58% | 6.830 | 6.990 | 14698 | 1011.802 | 4.80% |
| 2024-02-29 | 6.700 | 6.960 | 0.140 | 2.05% | 6.280 | 7.150 | 33452 | 2254.233 | 10.93% |
| 2024-02-28 | 6.710 | 6.820 | 0.070 | 1.04% | 6.700 | 7.440 | 39981 | 2832.138 | 13.07% |
| 2024-02-27 | 6.350 | 6.750 | 0.260 | 4.01% | 6.200 | 6.780 | 22798 | 1500.777 | 7.45% |
| 2024-02-26 | 6.490 | 6.490 | -0.030 | -0.46% | 6.350 | 6.620 | 11404 | 740.290 | 3.73% |
| 2024-02-23 | 6.670 | 6.520 | -0.200 | -2.98% | 6.480 | 6.830 | 10858 | 715.401 | 3.55% |
| 2024-02-22 | 6.750 | 6.720 | 0.040 | 0.60% | 6.590 | 6.800 | 10918 | 732.808 | 3.57% |
| 2024-02-21 | 6.550 | 6.680 | 0.060 | 0.91% | 6.450 | 6.900 | 18256 | 1231.095 | 5.97% |
| 2024-02-20 | 6.390 | 6.620 | 0.200 | 3.12% | 6.310 | 6.650 | 13116 | 853.237 | 4.29% |
| 2024-02-19 | 6.420 | 6.420 | 0.020 | 0.31% | 6.250 | 6.580 | 11840 | 760.374 | 3.87% |