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 | 5.64 | 5.75 | 0.11 | 1.95% | 5.62 | 5.78 | 93076 | 5326 | 3.62% |
2025-07-31 | 5.83 | 5.64 | -0.19 | -3.26% | 5.59 | 5.86 | 108596 | 6189 | 4.22% |
2025-07-30 | 5.84 | 5.83 | -0.06 | -1.02% | 5.76 | 5.90 | 65909 | 3837 | 2.56% |
2025-07-29 | 5.85 | 5.89 | 0.04 | 0.68% | 5.80 | 5.94 | 106200 | 6243 | 4.13% |
2025-07-28 | 5.80 | 5.85 | 0.06 | 1.04% | 5.77 | 5.86 | 85170 | 4957 | 3.31% |
2025-07-25 | 5.79 | 5.79 | 0.02 | 0.35% | 5.68 | 5.80 | 74482 | 4275 | 2.89% |
2025-07-24 | 5.71 | 5.77 | 0.07 | 1.23% | 5.65 | 5.80 | 88647 | 5102 | 3.44% |
2025-07-23 | 5.71 | 5.70 | -0.02 | -0.35% | 5.65 | 5.76 | 91004 | 5192 | 3.54% |
2025-07-22 | 5.83 | 5.72 | -0.09 | -1.55% | 5.66 | 5.90 | 118043 | 6777 | 4.59% |
2025-07-21 | 5.80 | 5.81 | 0.09 | 1.57% | 5.73 | 5.87 | 94728 | 5500 | 3.68% |
2025-07-18 | 5.69 | 5.72 | 0.06 | 1.06% | 5.61 | 5.93 | 112599 | 6422 | 4.38% |
2025-07-17 | 5.73 | 5.66 | -0.08 | -1.39% | 5.64 | 5.77 | 59974 | 3416 | 2.33% |
2025-07-16 | 5.65 | 5.74 | 0.08 | 1.41% | 5.62 | 5.74 | 70485 | 4012 | 2.74% |
2025-07-15 | 5.81 | 5.66 | -0.09 | -1.57% | 5.50 | 5.81 | 107303 | 6040 | 4.17% |
2025-07-14 | 5.74 | 5.75 | -0.03 | -0.52% | 5.68 | 5.82 | 92912 | 5347 | 3.61% |
2025-07-11 | 5.75 | 5.78 | 0.07 | 1.23% | 5.66 | 5.80 | 89646 | 5139 | 3.48% |
2025-07-10 | 5.67 | 5.71 | 0.03 | 0.53% | 5.61 | 5.75 | 73062 | 4151 | 2.84% |
2025-07-09 | 5.67 | 5.68 | 0.00 | 0.00% | 5.62 | 5.72 | 64094 | 3634 | 2.49% |
2025-07-08 | 5.63 | 5.68 | 0.04 | 0.71% | 5.62 | 5.70 | 61737 | 3493 | 2.40% |
2025-07-07 | 5.52 | 5.64 | 0.09 | 1.62% | 5.38 | 5.65 | 79857 | 4460 | 3.10% |
2025-07-04 | 5.64 | 5.55 | -0.09 | -1.60% | 5.52 | 5.71 | 78030 | 4347 | 3.03% |
2025-07-03 | 5.61 | 5.64 | 0.05 | 0.89% | 5.59 | 5.66 | 58113 | 3272 | 2.26% |
2025-07-02 | 5.62 | 5.59 | -0.03 | -0.53% | 5.52 | 5.66 | 82739 | 4599 | 3.21% |
2025-07-01 | 5.59 | 5.62 | 0.06 | 1.08% | 5.51 | 5.66 | 83589 | 4675 | 3.25% |
2025-06-30 | 5.56 | 5.56 | 0.04 | 0.72% | 5.46 | 5.59 | 91522 | 5083 | 3.56% |
2025-06-27 | 5.47 | 5.52 | 0.06 | 1.10% | 5.46 | 5.58 | 79001 | 4361 | 3.07% |
2025-06-26 | 5.44 | 5.46 | 0.02 | 0.37% | 5.41 | 5.53 | 77260 | 4220 | 3.00% |
2025-06-25 | 5.38 | 5.44 | 0.08 | 1.49% | 5.36 | 5.48 | 91922 | 4979 | 3.57% |
2025-06-24 | 5.19 | 5.36 | 0.22 | 4.28% | 5.16 | 5.38 | 94633 | 5025 | 3.68% |
2025-06-23 | 4.95 | 5.14 | 0.08 | 1.58% | 4.95 | 5.19 | 97290 | 4950 | 3.78% |
2025-06-20 | 5.07 | 5.06 | -0.01 | -0.20% | 5.00 | 5.14 | 77214 | 3913 | 3.00% |
2025-06-19 | 5.24 | 5.07 | -0.17 | -3.24% | 5.01 | 5.24 | 101034 | 5177 | 3.93% |
2025-06-18 | 5.27 | 5.24 | -0.07 | -1.32% | 5.19 | 5.30 | 66973 | 3509 | 2.60% |
2025-06-17 | 5.29 | 5.31 | -0.01 | -0.19% | 5.26 | 5.36 | 79807 | 4238 | 3.10% |
2025-06-16 | 5.18 | 5.32 | 0.16 | 3.10% | 5.18 | 5.37 | 148383 | 7861 | 5.77% |
2025-06-13 | 5.34 | 5.16 | -0.19 | -3.55% | 5.13 | 5.34 | 89307 | 4649 | 3.47% |
2025-06-12 | 5.34 | 5.35 | -0.01 | -0.19% | 5.29 | 5.40 | 53756 | 2869 | 2.09% |
2025-06-11 | 5.30 | 5.36 | 0.06 | 1.13% | 5.30 | 5.38 | 65017 | 3479 | 2.53% |
2025-06-10 | 5.37 | 5.30 | -0.07 | -1.30% | 5.23 | 5.43 | 85141 | 4532 | 3.31% |
2025-06-09 | 5.32 | 5.37 | 0.04 | 0.75% | 5.28 | 5.38 | 69160 | 3690 | 2.69% |
2025-06-06 | 5.28 | 5.33 | 0.05 | 0.95% | 5.22 | 5.35 | 67447 | 3568 | 2.62% |
2025-06-05 | 5.32 | 5.28 | -0.01 | -0.19% | 5.24 | 5.33 | 70507 | 3724 | 2.74% |
2025-06-04 | 5.24 | 5.29 | 0.05 | 0.95% | 5.19 | 5.34 | 112253 | 5906 | 4.36% |
2025-06-03 | 5.13 | 5.24 | 0.08 | 1.55% | 5.08 | 5.28 | 115702 | 6036 | 4.50% |
2025-05-30 | 5.20 | 5.16 | -0.04 | -0.77% | 5.11 | 5.24 | 73212 | 3780 | 2.84% |
2025-05-29 | 5.13 | 5.20 | 0.05 | 0.97% | 5.08 | 5.24 | 89195 | 4638 | 3.47% |
2025-05-28 | 5.18 | 5.15 | -0.03 | -0.58% | 5.11 | 5.34 | 108507 | 5621 | 4.22% |
2025-05-27 | 5.10 | 5.18 | 0.06 | 1.17% | 5.07 | 5.20 | 67095 | 3457 | 2.61% |
2025-05-26 | 5.10 | 5.12 | 0.05 | 0.99% | 5.03 | 5.17 | 76060 | 3883 | 2.96% |
2025-05-23 | 5.13 | 5.07 | -0.08 | -1.55% | 5.06 | 5.20 | 115029 | 5901 | 4.47% |
2025-05-22 | 5.20 | 5.15 | -0.10 | -1.90% | 5.10 | 5.31 | 89855 | 4659 | 3.49% |
2025-05-21 | 5.28 | 5.25 | -0.04 | -0.76% | 5.19 | 5.34 | 82565 | 4328 | 3.21% |
2025-05-20 | 5.24 | 5.29 | 0.08 | 1.54% | 5.17 | 5.30 | 93421 | 4900 | 3.63% |
2025-05-19 | 5.07 | 5.21 | 0.10 | 1.96% | 5.07 | 5.25 | 105153 | 5445 | 4.09% |
2025-05-16 | 5.11 | 5.11 | 0.00 | 0.00% | 5.08 | 5.16 | 66959 | 3420 | 2.60% |
2025-05-15 | 5.09 | 5.11 | 0.03 | 0.59% | 5.03 | 5.14 | 89730 | 4571 | 3.49% |
2025-05-14 | 5.12 | 5.08 | -0.04 | -0.78% | 5.03 | 5.14 | 64520 | 3274 | 2.51% |
2025-05-13 | 5.12 | 5.12 | 0.00 | 0.00% | 5.04 | 5.18 | 86288 | 4411 | 3.35% |
2025-05-12 | 5.10 | 5.12 | 0.03 | 0.59% | 5.03 | 5.15 | 91779 | 4666 | 3.57% |
2025-05-09 | 5.11 | 5.09 | -0.02 | -0.39% | 5.04 | 5.15 | 87969 | 4470 | 3.42% |
2025-05-08 | 5.06 | 5.11 | 0.01 | 0.20% | 5.04 | 5.16 | 101288 | 5171 | 3.94% |
2025-05-07 | 5.15 | 5.10 | 0.10 | 2.00% | 5.03 | 5.24 | 192654 | 9873 | 7.49% |
2025-05-06 | 4.83 | 5.00 | 0.17 | 3.52% | 4.83 | 5.05 | 213724 | 10682 | 8.30% |
2025-04-30 | 4.75 | 4.83 | 0.22 | 4.77% | 4.75 | 4.97 | 170916 | 8235 | 6.64% |
2025-04-29 | 4.47 | 4.61 | 0.10 | 2.22% | 4.44 | 4.67 | 148286 | 6784 | 5.76% |
2025-04-28 | 4.66 | 4.51 | -0.18 | -3.84% | 4.43 | 4.73 | 191004 | 8613 | 7.42% |
2025-04-25 | 4.66 | 4.69 | 0.03 | 0.64% | 4.64 | 4.86 | 220041 | 10454 | 8.55% |
2025-04-24 | 4.66 | 4.66 | -0.01 | -0.21% | 4.57 | 4.75 | 136682 | 6360 | 5.31% |