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 | 5.780 | 5.750 | -0.030 | -0.52% | 5.690 | 5.780 | 2829 | 161.957 | 0.42% |
| 2024-05-09 | 5.710 | 5.780 | 0.020 | 0.35% | 5.680 | 5.790 | 4481 | 257.915 | 0.67% |
| 2024-05-08 | 5.830 | 5.760 | -0.040 | -0.69% | 5.750 | 5.840 | 2593 | 149.767 | 0.41% |
| 2024-05-07 | 5.810 | 5.800 | -0.040 | -0.68% | 5.760 | 5.830 | 3442 | 199.487 | 0.55% |
| 2024-05-06 | 5.790 | 5.840 | 0.120 | 2.10% | 5.730 | 5.850 | 6195 | 359.956 | 0.99% |
| 2024-04-30 | 5.710 | 5.720 | -0.010 | -0.17% | 5.680 | 5.760 | 4366 | 250.004 | 0.70% |
| 2024-04-29 | 5.610 | 5.730 | 0.110 | 1.96% | 5.550 | 5.780 | 6147 | 348.652 | 0.98% |
| 2024-04-26 | 5.630 | 5.620 | 0.040 | 0.72% | 5.560 | 5.630 | 2162 | 121.031 | 0.34% |
| 2024-04-25 | 5.650 | 5.580 | -0.070 | -1.24% | 5.550 | 5.650 | 3368 | 188.878 | 0.54% |
| 2024-04-24 | 5.700 | 5.650 | 0.000 | 0.00% | 5.620 | 5.700 | 2404 | 135.638 | 0.38% |
| 2024-04-23 | 5.640 | 5.650 | -0.010 | -0.18% | 5.600 | 5.720 | 3194 | 180.381 | 0.51% |
| 2024-04-22 | 5.810 | 5.660 | -0.090 | -1.57% | 5.650 | 5.810 | 4246 | 241.432 | 0.68% |
| 2024-04-19 | 5.680 | 5.750 | 0.080 | 1.41% | 5.640 | 5.890 | 8368 | 482.791 | 1.33% |
| 2024-04-18 | 5.690 | 5.670 | -0.050 | -0.87% | 5.670 | 5.740 | 3676 | 209.582 | 0.59% |
| 2024-04-17 | 5.720 | 5.720 | 0.210 | 3.81% | 5.600 | 5.770 | 5761 | 328.066 | 0.92% |
| 2024-04-16 | 5.940 | 5.510 | -0.370 | -6.29% | 5.500 | 5.960 | 7499 | 425.870 | 1.19% |
| 2024-04-15 | 6.090 | 5.880 | -0.210 | -3.45% | 5.830 | 6.150 | 8190 | 485.108 | 1.30% |
| 2024-04-12 | 6.110 | 6.090 | -0.040 | -0.65% | 6.080 | 6.150 | 2699 | 164.786 | 0.43% |
| 2024-04-11 | 6.140 | 6.130 | -0.050 | -0.81% | 6.100 | 6.200 | 8110 | 497.581 | 1.29% |
| 2024-04-10 | 6.120 | 6.180 | 0.080 | 1.31% | 6.080 | 6.320 | 12304 | 764.447 | 1.96% |
| 2024-04-09 | 6.140 | 6.100 | -0.010 | -0.16% | 6.080 | 6.140 | 5259 | 321.166 | 0.84% |
| 2024-04-08 | 6.210 | 6.110 | -0.080 | -1.29% | 6.090 | 6.230 | 5648 | 346.609 | 0.90% |
| 2024-04-03 | 6.250 | 6.190 | -0.040 | -0.64% | 6.120 | 6.280 | 5772 | 357.195 | 0.92% |
| 2024-04-02 | 6.290 | 6.230 | -0.020 | -0.32% | 6.200 | 6.290 | 4184 | 261.024 | 0.64% |
| 2024-04-01 | 6.280 | 6.250 | -0.010 | -0.16% | 6.220 | 6.330 | 5296 | 331.585 | 0.81% |
| 2024-03-29 | 6.240 | 6.260 | -0.020 | -0.32% | 6.200 | 6.340 | 6286 | 391.993 | 0.96% |
| 2024-03-28 | 6.300 | 6.280 | -0.030 | -0.48% | 6.210 | 6.430 | 16486 | 1045.967 | 2.53% |
| 2024-03-27 | 6.300 | 6.310 | 0.060 | 0.96% | 6.160 | 6.450 | 13848 | 876.212 | 2.13% |
| 2024-03-26 | 6.270 | 6.250 | -0.060 | -0.95% | 6.120 | 6.310 | 12246 | 759.073 | 1.88% |
| 2024-03-25 | 6.350 | 6.310 | -0.020 | -0.32% | 6.260 | 6.490 | 20542 | 1315.334 | 3.15% |
| 2024-03-22 | 6.230 | 6.330 | 0.070 | 1.12% | 6.230 | 6.350 | 16352 | 1028.671 | 2.51% |
| 2024-03-21 | 6.250 | 6.260 | 0.010 | 0.16% | 6.250 | 6.290 | 8581 | 537.296 | 1.32% |
| 2024-03-20 | 6.220 | 6.250 | 0.000 | 0.00% | 6.220 | 6.290 | 8289 | 519.005 | 1.27% |
| 2024-03-19 | 6.290 | 6.250 | -0.040 | -0.64% | 6.210 | 6.290 | 9317 | 582.090 | 1.43% |
| 2024-03-18 | 6.240 | 6.290 | 0.000 | 0.00% | 6.240 | 6.300 | 12649 | 792.159 | 1.94% |
| 2024-03-15 | 6.080 | 6.290 | 0.190 | 3.11% | 6.080 | 6.350 | 22101 | 1384.360 | 3.39% |
| 2024-03-14 | 6.150 | 6.100 | -0.100 | -1.61% | 6.000 | 6.240 | 11519 | 707.747 | 1.77% |
| 2024-03-13 | 6.370 | 6.200 | -0.060 | -0.96% | 6.200 | 6.490 | 14694 | 926.184 | 2.26% |
| 2024-03-12 | 6.240 | 6.260 | 0.020 | 0.32% | 6.200 | 6.280 | 8655 | 540.477 | 1.33% |
| 2024-03-11 | 6.210 | 6.240 | 0.040 | 0.65% | 6.180 | 6.250 | 9560 | 594.266 | 1.47% |
| 2024-03-08 | 6.200 | 6.200 | 0.000 | 0.00% | 6.140 | 6.240 | 6680 | 413.211 | 1.03% |
| 2024-03-07 | 6.240 | 6.200 | -0.050 | -0.80% | 6.160 | 6.310 | 12685 | 791.064 | 1.95% |
| 2024-03-06 | 6.230 | 6.250 | -0.030 | -0.48% | 6.200 | 6.340 | 11671 | 733.097 | 1.79% |
| 2024-03-05 | 6.340 | 6.280 | -0.110 | -1.72% | 6.150 | 6.340 | 17505 | 1090.213 | 2.69% |
| 2024-03-04 | 6.520 | 6.390 | -0.150 | -2.29% | 6.370 | 6.550 | 19017 | 1224.685 | 2.92% |
| 2024-03-01 | 6.610 | 6.540 | -0.130 | -1.95% | 6.480 | 6.630 | 31207 | 2038.867 | 4.79% |
| 2024-02-29 | 6.550 | 6.670 | 0.070 | 1.06% | 6.380 | 6.730 | 56330 | 3699.211 | 8.65% |
| 2024-02-28 | 6.360 | 6.600 | 0.190 | 2.96% | 6.200 | 6.630 | 57032 | 3674.023 | 8.75% |
| 2024-02-27 | 6.090 | 6.410 | 0.300 | 4.91% | 6.080 | 6.420 | 33167 | 2094.277 | 5.09% |
| 2024-02-26 | 6.160 | 6.110 | -0.050 | -0.81% | 6.050 | 6.180 | 14899 | 909.607 | 2.29% |
| 2024-02-23 | 6.330 | 6.160 | -0.190 | -2.99% | 6.100 | 6.390 | 30976 | 1919.794 | 4.75% |
| 2024-02-22 | 6.340 | 6.350 | -0.040 | -0.63% | 6.240 | 6.480 | 26333 | 1677.408 | 4.04% |
| 2024-02-21 | 6.410 | 6.390 | 0.020 | 0.31% | 6.310 | 6.560 | 33823 | 2182.413 | 5.19% |
| 2024-02-20 | 6.240 | 6.370 | 0.050 | 0.79% | 6.210 | 6.400 | 30290 | 1911.304 | 4.65% |
| 2024-02-19 | 6.260 | 6.320 | 0.060 | 0.96% | 6.150 | 6.410 | 30012 | 1881.858 | 4.61% |
| 2024-02-08 | 5.990 | 6.260 | -0.160 | -2.49% | 5.810 | 6.410 | 47206 | 2890.189 | 7.25% |
| 2024-02-07 | 7.100 | 6.420 | -0.730 | -10.21% | 6.390 | 7.500 | 79420 | 5551.394 | 12.19% |
| 2024-02-06 | 6.610 | 7.150 | 0.400 | 5.93% | 6.280 | 7.180 | 80185 | 5467.890 | 12.31% |
| 2024-02-05 | 6.180 | 6.750 | 0.360 | 5.63% | 6.150 | 6.830 | 60673 | 3948.382 | 9.31% |
| 2024-02-02 | 6.230 | 6.390 | -0.130 | -1.99% | 5.850 | 6.540 | 61237 | 3813.811 | 9.40% |