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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 5.670 | 5.610 | -0.090 | -1.58% | 5.610 | 5.740 | 21076 | 1194.488 | 3.54% |
| 2024-05-15 | 5.860 | 5.700 | -0.090 | -1.55% | 5.700 | 5.930 | 22299 | 1291.075 | 3.75% |
| 2024-05-14 | 5.700 | 5.790 | -0.030 | -0.52% | 5.670 | 5.840 | 37500 | 2153.845 | 6.30% |
| 2024-05-13 | 5.600 | 5.820 | 0.170 | 3.01% | 5.560 | 6.020 | 62550 | 3669.264 | 10.51% |
| 2024-05-10 | 5.830 | 5.650 | -0.150 | -2.59% | 5.600 | 5.830 | 30743 | 1743.512 | 5.17% |
| 2024-05-09 | 5.810 | 5.800 | -0.040 | -0.68% | 5.750 | 5.850 | 27709 | 1606.573 | 4.66% |
| 2024-05-08 | 5.770 | 5.840 | 0.010 | 0.17% | 5.750 | 5.900 | 32968 | 1918.378 | 5.54% |
| 2024-05-07 | 6.000 | 5.830 | -0.380 | -6.12% | 5.820 | 6.060 | 80039 | 4716.267 | 13.45% |
| 2024-05-06 | 6.090 | 6.210 | 0.360 | 6.15% | 6.000 | 6.490 | 106157 | 6716.649 | 17.84% |
| 2024-04-30 | 5.540 | 5.850 | 0.370 | 6.75% | 5.450 | 5.900 | 54018 | 3070.062 | 9.08% |
| 2024-04-29 | 5.450 | 5.480 | 0.090 | 1.67% | 5.400 | 5.610 | 22061 | 1212.888 | 3.71% |
| 2024-04-26 | 5.380 | 5.390 | 0.050 | 0.94% | 5.340 | 5.460 | 16944 | 912.486 | 2.85% |
| 2024-04-25 | 5.430 | 5.340 | -0.110 | -2.02% | 5.340 | 5.480 | 16260 | 878.456 | 2.73% |
| 2024-04-24 | 5.390 | 5.450 | 0.060 | 1.11% | 5.320 | 5.500 | 31520 | 1707.927 | 5.30% |
| 2024-04-23 | 5.340 | 5.390 | -0.040 | -0.74% | 5.260 | 5.470 | 26466 | 1421.158 | 4.45% |
| 2024-04-22 | 5.330 | 5.430 | -0.240 | -4.23% | 5.160 | 5.480 | 52488 | 2800.532 | 8.82% |
| 2024-04-19 | 5.400 | 5.670 | 0.390 | 7.39% | 5.350 | 6.230 | 89982 | 5266.953 | 15.12% |
| 2024-04-18 | 5.340 | 5.280 | -0.050 | -0.94% | 5.250 | 5.390 | 23531 | 1254.861 | 3.95% |
| 2024-04-17 | 5.030 | 5.330 | 0.340 | 6.81% | 5.030 | 5.390 | 25170 | 1326.245 | 4.23% |
| 2024-04-16 | 5.440 | 4.990 | -0.510 | -9.27% | 4.800 | 5.460 | 30179 | 1527.499 | 5.07% |
| 2024-04-15 | 5.510 | 5.500 | -0.110 | -1.96% | 5.350 | 5.810 | 33282 | 1858.674 | 5.59% |
| 2024-04-12 | 5.490 | 5.610 | 0.150 | 2.75% | 5.490 | 5.700 | 30661 | 1713.091 | 5.15% |
| 2024-04-11 | 5.520 | 5.460 | -0.120 | -2.15% | 5.430 | 5.540 | 14653 | 802.708 | 2.46% |
| 2024-04-10 | 5.390 | 5.580 | 0.230 | 4.30% | 5.320 | 5.720 | 36424 | 2037.218 | 6.12% |
| 2024-04-09 | 5.370 | 5.350 | 0.040 | 0.75% | 5.280 | 5.420 | 12005 | 639.833 | 2.02% |
| 2024-04-08 | 5.550 | 5.310 | -0.220 | -3.98% | 5.270 | 5.640 | 20848 | 1136.509 | 3.50% |
| 2024-04-03 | 5.660 | 5.530 | -0.150 | -2.64% | 5.520 | 5.740 | 14887 | 834.086 | 2.50% |
| 2024-04-02 | 5.710 | 5.680 | -0.090 | -1.56% | 5.640 | 5.770 | 16280 | 926.053 | 2.74% |
| 2024-04-01 | 5.730 | 5.770 | 0.070 | 1.23% | 5.680 | 5.820 | 18926 | 1084.828 | 3.18% |
| 2024-03-29 | 5.720 | 5.700 | 0.020 | 0.35% | 5.630 | 5.760 | 14023 | 797.215 | 2.36% |
| 2024-03-28 | 5.590 | 5.680 | 0.100 | 1.79% | 5.570 | 5.750 | 17841 | 1009.977 | 3.00% |
| 2024-03-27 | 5.610 | 5.580 | 0.000 | 0.00% | 5.560 | 5.860 | 24138 | 1381.100 | 4.06% |
| 2024-03-26 | 5.780 | 5.580 | -0.110 | -1.93% | 5.490 | 5.780 | 25930 | 1452.571 | 4.36% |
| 2024-03-25 | 5.950 | 5.690 | -0.190 | -3.23% | 5.680 | 5.950 | 19618 | 1137.018 | 3.30% |
| 2024-03-22 | 6.020 | 5.880 | -0.120 | -2.00% | 5.840 | 6.060 | 24521 | 1450.385 | 4.12% |
| 2024-03-21 | 6.170 | 6.000 | -0.150 | -2.44% | 5.960 | 6.170 | 28575 | 1724.288 | 4.80% |
| 2024-03-20 | 6.130 | 6.150 | 0.010 | 0.16% | 6.090 | 6.190 | 23782 | 1459.731 | 4.00% |
| 2024-03-19 | 6.160 | 6.140 | -0.070 | -1.13% | 6.120 | 6.270 | 31525 | 1944.879 | 5.30% |
| 2024-03-18 | 6.300 | 6.210 | 0.070 | 1.14% | 6.100 | 6.300 | 44199 | 2725.277 | 7.43% |
| 2024-03-15 | 5.870 | 6.140 | 0.240 | 4.07% | 5.830 | 6.270 | 65341 | 3989.166 | 10.98% |
| 2024-03-14 | 6.040 | 5.900 | -0.100 | -1.67% | 5.820 | 6.180 | 45949 | 2763.177 | 7.72% |
| 2024-03-13 | 6.260 | 6.000 | -0.280 | -4.46% | 5.950 | 6.270 | 67233 | 4056.748 | 11.30% |
| 2024-03-12 | 6.240 | 6.280 | 0.040 | 0.64% | 6.110 | 6.390 | 69949 | 4364.573 | 11.75% |
| 2024-03-11 | 6.200 | 6.240 | -0.140 | -2.19% | 6.140 | 6.680 | 93344 | 5865.937 | 15.68% |
| 2024-03-08 | 6.300 | 6.380 | -0.530 | -7.67% | 6.200 | 6.830 | 149341 | 9607.974 | 25.09% |
| 2024-03-07 | 5.690 | 6.910 | 1.250 | 22.08% | 5.680 | 7.300 | 213725 | 14413.351 | 35.91% |
| 2024-03-06 | 5.620 | 5.660 | 0.010 | 0.18% | 5.620 | 5.760 | 22998 | 1307.562 | 3.86% |
| 2024-03-05 | 5.780 | 5.650 | -0.200 | -3.42% | 5.570 | 5.880 | 40548 | 2291.309 | 6.81% |
| 2024-03-04 | 6.100 | 5.850 | -0.150 | -2.50% | 5.770 | 6.180 | 41906 | 2487.751 | 7.04% |
| 2024-03-01 | 5.860 | 6.000 | 0.140 | 2.39% | 5.840 | 6.200 | 53186 | 3201.842 | 8.94% |
| 2024-02-29 | 5.620 | 5.860 | 0.160 | 2.81% | 5.620 | 5.980 | 44967 | 2607.198 | 7.55% |
| 2024-02-28 | 6.070 | 5.700 | -0.350 | -5.79% | 5.700 | 6.340 | 73445 | 4391.011 | 12.34% |
| 2024-02-27 | 5.650 | 6.050 | 0.370 | 6.51% | 5.630 | 6.140 | 71610 | 4234.604 | 12.03% |
| 2024-02-26 | 5.830 | 5.680 | -0.140 | -2.41% | 5.620 | 5.880 | 42903 | 2465.184 | 7.21% |
| 2024-02-23 | 6.030 | 5.820 | -0.230 | -3.80% | 5.800 | 6.050 | 49346 | 2905.117 | 8.29% |
| 2024-02-22 | 5.830 | 6.050 | 0.140 | 2.37% | 5.740 | 6.150 | 61182 | 3599.589 | 10.28% |
| 2024-02-21 | 5.850 | 5.910 | 0.070 | 1.20% | 5.630 | 6.150 | 59789 | 3538.644 | 10.05% |
| 2024-02-20 | 5.560 | 5.840 | 0.300 | 5.42% | 5.420 | 5.850 | 53721 | 3064.748 | 9.03% |
| 2024-02-19 | 5.300 | 5.540 | 0.270 | 5.12% | 5.300 | 5.540 | 48316 | 2606.411 | 8.12% |
| 2024-02-08 | 5.290 | 5.270 | -0.030 | -0.57% | 4.890 | 5.500 | 52467 | 2726.017 | 8.81% |
| 2024-02-07 | 5.580 | 5.300 | -0.230 | -4.16% | 5.240 | 5.970 | 69880 | 3938.629 | 11.74% |
| 2024-02-06 | 5.020 | 5.530 | 0.510 | 10.16% | 4.900 | 5.550 | 66404 | 3567.041 | 11.16% |