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 | 5.530 | 5.560 | 0.000 | 0.00% | 5.480 | 5.590 | 1839 | 101.718 | 0.54% |
| 2024-05-16 | 5.700 | 5.560 | -0.150 | -2.63% | 5.500 | 5.700 | 2900 | 162.322 | 0.86% |
| 2024-05-15 | 5.830 | 5.710 | -0.170 | -2.89% | 5.700 | 5.890 | 4113 | 236.898 | 1.21% |
| 2024-05-14 | 5.940 | 5.880 | -0.150 | -2.49% | 5.790 | 6.030 | 6936 | 408.128 | 2.05% |
| 2024-05-13 | 5.720 | 6.030 | 0.270 | 4.69% | 5.680 | 6.210 | 16632 | 1004.367 | 4.91% |
| 2024-05-10 | 5.850 | 5.760 | -0.070 | -1.20% | 5.700 | 5.850 | 1471 | 84.731 | 0.43% |
| 2024-05-09 | 5.860 | 5.830 | -0.050 | -0.85% | 5.770 | 5.970 | 3483 | 204.190 | 1.03% |
| 2024-05-08 | 5.930 | 5.880 | 0.010 | 0.17% | 5.820 | 5.970 | 6074 | 357.833 | 1.79% |
| 2024-05-07 | 5.980 | 5.870 | 0.030 | 0.51% | 5.740 | 5.980 | 4098 | 240.150 | 1.21% |
| 2024-05-06 | 5.720 | 5.840 | 0.160 | 2.82% | 5.620 | 5.950 | 8602 | 496.669 | 2.54% |
| 2024-04-30 | 5.410 | 5.680 | 0.290 | 5.38% | 5.340 | 5.770 | 15195 | 845.840 | 4.49% |
| 2024-04-29 | 5.450 | 5.390 | -0.020 | -0.37% | 5.300 | 5.450 | 6720 | 360.917 | 1.98% |
| 2024-04-26 | 5.490 | 5.410 | 0.030 | 0.56% | 5.300 | 5.490 | 2682 | 144.667 | 0.79% |
| 2024-04-25 | 5.520 | 5.380 | -0.140 | -2.54% | 5.350 | 5.530 | 5090 | 276.162 | 1.50% |
| 2024-04-24 | 5.550 | 5.520 | 0.010 | 0.18% | 5.360 | 5.560 | 3749 | 205.656 | 1.11% |
| 2024-04-23 | 5.430 | 5.510 | 0.070 | 1.29% | 5.330 | 5.580 | 4961 | 272.899 | 1.46% |
| 2024-04-22 | 5.470 | 5.440 | -0.040 | -0.73% | 5.360 | 5.560 | 4477 | 244.100 | 1.32% |
| 2024-04-19 | 5.370 | 5.480 | 0.010 | 0.18% | 5.370 | 5.640 | 5729 | 317.337 | 1.69% |
| 2024-04-18 | 5.420 | 5.470 | 0.050 | 0.92% | 5.260 | 5.540 | 4506 | 246.674 | 1.33% |
| 2024-04-17 | 5.190 | 5.420 | 0.310 | 6.07% | 5.190 | 5.490 | 6788 | 368.268 | 2.00% |
| 2024-04-16 | 5.750 | 5.110 | -0.650 | -11.28% | 5.110 | 5.750 | 8977 | 485.700 | 2.65% |
| 2024-04-15 | 5.880 | 5.760 | -0.260 | -4.32% | 5.620 | 6.010 | 7760 | 451.869 | 2.29% |
| 2024-04-12 | 6.260 | 6.020 | 0.020 | 0.33% | 6.010 | 6.460 | 11603 | 726.881 | 3.42% |
| 2024-04-11 | 6.140 | 6.000 | -0.080 | -1.32% | 5.940 | 6.140 | 5548 | 332.572 | 1.64% |
| 2024-04-10 | 5.930 | 6.080 | 0.200 | 3.40% | 5.870 | 6.270 | 11429 | 701.788 | 3.37% |
| 2024-04-09 | 5.870 | 5.880 | 0.070 | 1.20% | 5.820 | 5.950 | 2572 | 151.090 | 0.76% |
| 2024-04-08 | 6.050 | 5.810 | -0.260 | -4.28% | 5.810 | 6.090 | 3405 | 202.501 | 1.01% |
| 2024-04-03 | 6.140 | 6.070 | -0.020 | -0.33% | 6.000 | 6.150 | 2258 | 136.737 | 0.67% |
| 2024-04-02 | 6.140 | 6.090 | -0.050 | -0.81% | 6.030 | 6.140 | 2756 | 167.458 | 0.81% |
| 2024-04-01 | 6.100 | 6.140 | 0.040 | 0.66% | 6.090 | 6.160 | 1630 | 99.812 | 0.48% |
| 2024-03-29 | 6.110 | 6.100 | -0.010 | -0.16% | 6.060 | 6.180 | 3937 | 240.674 | 1.16% |
| 2024-03-28 | 6.040 | 6.110 | 0.040 | 0.66% | 5.980 | 6.190 | 6312 | 384.777 | 1.86% |
| 2024-03-27 | 6.070 | 6.070 | 0.000 | 0.00% | 6.010 | 6.360 | 7264 | 450.802 | 2.14% |
| 2024-03-26 | 6.200 | 6.070 | -0.180 | -2.88% | 6.010 | 6.250 | 7378 | 449.504 | 2.18% |
| 2024-03-25 | 6.300 | 6.250 | -0.080 | -1.26% | 6.200 | 6.390 | 5551 | 348.926 | 1.64% |
| 2024-03-22 | 6.540 | 6.330 | -0.150 | -2.31% | 6.300 | 6.570 | 8276 | 528.758 | 2.44% |
| 2024-03-21 | 6.670 | 6.480 | -0.140 | -2.11% | 6.470 | 6.670 | 5475 | 357.492 | 1.62% |
| 2024-03-20 | 6.550 | 6.620 | -0.010 | -0.15% | 6.550 | 6.670 | 5305 | 350.444 | 1.57% |
| 2024-03-19 | 6.800 | 6.630 | -0.100 | -1.49% | 6.610 | 6.840 | 7527 | 502.823 | 2.22% |
| 2024-03-18 | 6.790 | 6.730 | 0.010 | 0.15% | 6.610 | 6.790 | 8728 | 582.854 | 2.58% |
| 2024-03-15 | 6.340 | 6.720 | 0.390 | 6.16% | 6.330 | 6.820 | 14734 | 978.080 | 4.35% |
| 2024-03-14 | 6.510 | 6.330 | -0.210 | -3.21% | 6.330 | 6.600 | 6501 | 419.364 | 1.92% |
| 2024-03-13 | 6.570 | 6.540 | -0.180 | -2.68% | 6.520 | 6.730 | 9277 | 614.365 | 2.74% |
| 2024-03-12 | 6.520 | 6.720 | 0.270 | 4.19% | 6.380 | 6.730 | 13682 | 895.515 | 4.04% |
| 2024-03-11 | 6.500 | 6.450 | 0.040 | 0.62% | 6.310 | 6.550 | 7766 | 501.566 | 2.29% |
| 2024-03-08 | 6.470 | 6.410 | -0.050 | -0.77% | 6.300 | 6.560 | 7845 | 501.704 | 2.32% |
| 2024-03-07 | 6.710 | 6.460 | -0.270 | -4.01% | 6.400 | 6.790 | 10122 | 667.868 | 2.99% |
| 2024-03-06 | 6.660 | 6.730 | 0.080 | 1.20% | 6.650 | 6.820 | 9825 | 663.800 | 2.90% |
| 2024-03-05 | 7.010 | 6.650 | -0.460 | -6.47% | 6.630 | 7.140 | 14371 | 979.260 | 4.24% |
| 2024-03-04 | 7.310 | 7.110 | -0.290 | -3.92% | 7.000 | 7.430 | 14068 | 1003.593 | 4.15% |
| 2024-03-01 | 7.550 | 7.400 | -0.140 | -1.86% | 7.180 | 7.600 | 23014 | 1693.788 | 6.79% |
| 2024-02-29 | 7.230 | 7.540 | 0.350 | 4.87% | 7.060 | 7.780 | 30723 | 2276.857 | 9.07% |
| 2024-02-28 | 7.510 | 7.190 | -0.200 | -2.71% | 7.060 | 7.590 | 25337 | 1855.388 | 7.48% |
| 2024-02-27 | 7.050 | 7.390 | 0.330 | 4.67% | 6.940 | 7.460 | 29915 | 2175.415 | 8.83% |
| 2024-02-26 | 7.270 | 7.060 | 0.010 | 0.14% | 6.960 | 7.270 | 14920 | 1059.617 | 4.40% |
| 2024-02-23 | 7.150 | 7.050 | -0.200 | -2.76% | 6.970 | 7.310 | 19563 | 1384.311 | 5.77% |
| 2024-02-22 | 7.150 | 7.250 | -0.050 | -0.68% | 6.970 | 7.360 | 24070 | 1720.892 | 7.10% |
| 2024-02-21 | 7.110 | 7.300 | 0.370 | 5.34% | 7.050 | 7.960 | 40119 | 3025.364 | 11.84% |
| 2024-02-20 | 6.770 | 6.930 | 0.180 | 2.67% | 6.620 | 7.000 | 14599 | 1002.687 | 4.31% |
| 2024-02-19 | 6.650 | 6.750 | 0.100 | 1.50% | 6.520 | 6.820 | 15929 | 1064.071 | 4.70% |