致敬每一个财富自由的梦想,祝大家早日进化为游资
日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
---|---|---|---|---|---|---|---|---|---|
2025-08-01 | 2.03 | 2.03 | 0.00 | 0.00% | 2.02 | 2.05 | 1063241 | 21618 | 1.12% |
2025-07-31 | 2.04 | 2.03 | -0.02 | -0.98% | 2.03 | 2.06 | 1544379 | 31477 | 1.62% |
2025-07-30 | 2.08 | 2.05 | -0.03 | -1.44% | 2.04 | 2.10 | 2260943 | 46650 | 2.38% |
2025-07-29 | 2.06 | 2.08 | 0.02 | 0.97% | 2.02 | 2.08 | 3454628 | 70697 | 3.63% |
2025-07-28 | 2.07 | 2.06 | -0.02 | -0.96% | 2.05 | 2.08 | 2446084 | 50399 | 2.57% |
2025-07-25 | 2.08 | 2.08 | -0.01 | -0.48% | 2.06 | 2.09 | 2254404 | 46786 | 2.37% |
2025-07-24 | 2.06 | 2.09 | 0.02 | 0.97% | 2.06 | 2.09 | 2655439 | 55153 | 2.79% |
2025-07-23 | 2.06 | 2.07 | 0.00 | 0.00% | 2.05 | 2.09 | 2275251 | 47203 | 2.39% |
2025-07-22 | 2.11 | 2.07 | -0.05 | -2.36% | 2.06 | 2.11 | 3639806 | 75674 | 3.83% |
2025-07-21 | 2.10 | 2.12 | 0.01 | 0.47% | 2.09 | 2.12 | 2636590 | 55491 | 2.77% |
2025-07-18 | 2.13 | 2.11 | -0.02 | -0.94% | 2.10 | 2.13 | 2219650 | 46849 | 2.33% |
2025-07-17 | 2.13 | 2.13 | 0.00 | 0.00% | 2.10 | 2.14 | 2673049 | 56635 | 2.81% |
2025-07-16 | 2.14 | 2.13 | -0.02 | -0.93% | 2.12 | 2.16 | 2288537 | 48848 | 2.41% |
2025-07-15 | 2.13 | 2.15 | 0.05 | 2.38% | 2.11 | 2.16 | 4638778 | 99071 | 4.88% |
2025-07-14 | 2.11 | 2.10 | -0.02 | -0.94% | 2.09 | 2.12 | 2396695 | 50339 | 2.52% |
2025-07-11 | 2.13 | 2.12 | -0.02 | -0.93% | 2.10 | 2.13 | 2351604 | 49734 | 2.47% |
2025-07-10 | 2.10 | 2.14 | 0.02 | 0.94% | 2.09 | 2.14 | 3031767 | 64098 | 3.19% |
2025-07-09 | 2.14 | 2.12 | -0.03 | -1.40% | 2.11 | 2.19 | 3847438 | 82066 | 4.04% |
2025-07-08 | 2.12 | 2.15 | 0.02 | 0.94% | 2.11 | 2.15 | 3042929 | 64955 | 3.20% |
2025-07-07 | 2.16 | 2.13 | -0.03 | -1.39% | 2.12 | 2.17 | 3279544 | 70036 | 3.45% |
2025-07-04 | 2.17 | 2.16 | -0.03 | -1.37% | 2.12 | 2.19 | 4732162 | 102200 | 4.97% |
2025-07-03 | 2.33 | 2.19 | -0.14 | -6.01% | 2.18 | 2.36 | 7858917 | 174571 | 8.26% |
2025-07-02 | 2.41 | 2.33 | -0.07 | -2.92% | 2.30 | 2.42 | 5545752 | 129433 | 5.83% |
2025-07-01 | 2.34 | 2.40 | 0.11 | 4.80% | 2.28 | 2.45 | 8671088 | 204692 | 9.11% |
2025-06-30 | 2.25 | 2.29 | 0.09 | 4.09% | 2.22 | 2.30 | 6141480 | 139324 | 6.46% |
2025-06-27 | 2.19 | 2.20 | 0.02 | 0.92% | 2.18 | 2.26 | 3858034 | 85143 | 4.06% |
2025-06-26 | 2.13 | 2.18 | 0.07 | 3.32% | 2.11 | 2.21 | 5124550 | 111909 | 5.39% |
2025-06-25 | 2.13 | 2.11 | -0.01 | -0.47% | 2.08 | 2.13 | 2318000 | 48719 | 2.44% |
2025-06-24 | 2.09 | 2.12 | 0.05 | 2.42% | 2.08 | 2.14 | 2750249 | 58072 | 2.89% |
2025-06-23 | 2.02 | 2.07 | 0.01 | 0.49% | 2.00 | 2.08 | 1978786 | 40510 | 2.08% |
2025-06-20 | 2.08 | 2.06 | 0.01 | 0.49% | 2.05 | 2.08 | 1814729 | 37461 | 1.91% |
2025-06-19 | 2.12 | 2.05 | -0.11 | -5.09% | 2.05 | 2.13 | 3319140 | 69166 | 3.49% |
2025-06-18 | 2.10 | 2.16 | 0.04 | 1.89% | 2.05 | 2.18 | 4284152 | 90390 | 4.50% |
2025-06-17 | 2.18 | 2.12 | -0.06 | -2.75% | 2.10 | 2.19 | 3653018 | 77685 | 3.84% |
2025-06-16 | 2.18 | 2.18 | -0.02 | -0.91% | 2.15 | 2.19 | 2848850 | 61836 | 2.99% |
2025-06-13 | 2.30 | 2.20 | -0.13 | -5.58% | 2.19 | 2.31 | 5300208 | 118110 | 5.57% |
2025-06-12 | 2.27 | 2.33 | 0.06 | 2.64% | 2.26 | 2.38 | 6746516 | 156009 | 7.09% |
2025-06-11 | 2.31 | 2.27 | -0.02 | -0.87% | 2.27 | 2.34 | 4892375 | 112322 | 5.14% |
2025-06-10 | 2.29 | 2.29 | 0.01 | 0.44% | 2.21 | 2.33 | 7915913 | 180751 | 8.32% |
2025-06-09 | 2.18 | 2.28 | 0.09 | 4.11% | 2.17 | 2.34 | 7349756 | 166494 | 7.73% |
2025-06-06 | 2.12 | 2.19 | 0.07 | 3.30% | 2.12 | 2.22 | 5323918 | 115500 | 5.60% |
2025-06-05 | 2.13 | 2.12 | -0.02 | -0.93% | 2.11 | 2.16 | 2593161 | 55195 | 2.73% |
2025-06-04 | 2.14 | 2.14 | 0.01 | 0.47% | 2.10 | 2.15 | 2619356 | 55726 | 2.75% |
2025-06-03 | 2.09 | 2.13 | 0.00 | 0.00% | 2.09 | 2.16 | 4039199 | 85927 | 4.25% |
2025-05-30 | 2.24 | 2.13 | -0.11 | -4.91% | 2.12 | 2.25 | 8005002 | 173497 | 8.41% |
2025-05-29 | 2.05 | 2.24 | 0.20 | 9.80% | 2.05 | 2.24 | 8313338 | 183070 | 8.74% |
2025-05-28 | 2.03 | 2.04 | 0.00 | 0.00% | 2.03 | 2.10 | 2773737 | 57197 | 2.92% |
2025-05-27 | 2.04 | 2.04 | -0.01 | -0.49% | 2.01 | 2.07 | 2560408 | 52042 | 2.69% |
2025-05-26 | 2.06 | 2.05 | -0.03 | -1.44% | 2.01 | 2.08 | 2684886 | 54719 | 2.82% |
2025-05-23 | 2.06 | 2.08 | 0.01 | 0.48% | 2.05 | 2.12 | 3300338 | 68800 | 3.47% |
2025-05-22 | 2.13 | 2.07 | -0.08 | -3.72% | 2.06 | 2.15 | 3960452 | 83029 | 4.16% |
2025-05-21 | 2.16 | 2.15 | -0.04 | -1.83% | 2.15 | 2.23 | 4144776 | 90574 | 4.36% |
2025-05-20 | 2.11 | 2.19 | 0.06 | 2.82% | 2.10 | 2.25 | 5838953 | 126471 | 6.14% |
2025-05-19 | 2.12 | 2.13 | -0.02 | -0.93% | 2.08 | 2.17 | 4853001 | 102957 | 5.10% |
2025-05-16 | 2.00 | 2.15 | 0.11 | 5.39% | 1.97 | 2.19 | 7528285 | 157609 | 7.91% |
2025-05-15 | 1.96 | 2.04 | 0.08 | 4.08% | 1.96 | 2.10 | 5656147 | 114373 | 5.95% |
2025-05-14 | 1.95 | 1.96 | 0.00 | 0.00% | 1.93 | 1.99 | 2468449 | 48420 | 2.59% |
2025-05-13 | 2.01 | 1.96 | -0.03 | -1.51% | 1.96 | 2.03 | 3013648 | 59786 | 3.17% |
2025-05-12 | 1.98 | 1.99 | 0.02 | 1.02% | 1.96 | 2.04 | 4137998 | 82552 | 4.35% |
2025-05-09 | 2.06 | 1.97 | -0.10 | -4.83% | 1.95 | 2.06 | 6803008 | 134620 | 7.15% |
2025-05-08 | 1.87 | 2.07 | 0.19 | 10.11% | 1.86 | 2.07 | 4828778 | 97161 | 5.08% |
2025-05-07 | 1.91 | 1.88 | -0.01 | -0.53% | 1.85 | 1.93 | 3849528 | 72565 | 4.05% |
2025-05-06 | 1.78 | 1.89 | 0.11 | 6.18% | 1.75 | 1.94 | 5615301 | 103976 | 5.90% |
2025-04-30 | 1.75 | 1.78 | 0.08 | 4.71% | 1.73 | 1.87 | 4977128 | 90339 | 5.23% |
2025-04-29 | 1.65 | 1.70 | 0.02 | 1.19% | 1.64 | 1.73 | 2001144 | 33936 | 2.10% |
2025-04-28 | 1.73 | 1.68 | -0.06 | -3.45% | 1.68 | 1.73 | 1680306 | 28405 | 1.77% |
2025-04-25 | 1.73 | 1.74 | 0.01 | 0.58% | 1.71 | 1.78 | 1841813 | 32084 | 1.94% |
2025-04-24 | 1.80 | 1.73 | -0.06 | -3.35% | 1.73 | 1.80 | 1788912 | 31331 | 1.88% |