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 | 6.43 | 6.45 | 0.02 | 0.31% | 6.38 | 6.49 | 145525 | 9356 | 2.82% |
2025-07-31 | 6.52 | 6.43 | -0.10 | -1.53% | 6.41 | 6.59 | 168670 | 10970 | 3.27% |
2025-07-30 | 6.56 | 6.53 | -0.07 | -1.06% | 6.48 | 6.59 | 157338 | 10288 | 3.05% |
2025-07-29 | 6.66 | 6.60 | -0.07 | -1.05% | 6.53 | 6.66 | 158395 | 10412 | 3.07% |
2025-07-28 | 6.65 | 6.67 | 0.06 | 0.91% | 6.61 | 6.69 | 196864 | 13109 | 3.82% |
2025-07-25 | 6.53 | 6.61 | 0.09 | 1.38% | 6.52 | 6.68 | 246818 | 16286 | 4.79% |
2025-07-24 | 6.45 | 6.52 | 0.07 | 1.09% | 6.44 | 6.53 | 161250 | 10471 | 3.13% |
2025-07-23 | 6.52 | 6.45 | -0.07 | -1.07% | 6.44 | 6.57 | 209506 | 13621 | 4.07% |
2025-07-22 | 6.68 | 6.52 | -0.17 | -2.54% | 6.49 | 6.69 | 343488 | 22505 | 6.67% |
2025-07-21 | 6.67 | 6.69 | 0.02 | 0.30% | 6.64 | 6.71 | 226173 | 15103 | 4.39% |
2025-07-18 | 6.79 | 6.67 | -0.13 | -1.91% | 6.64 | 6.81 | 342113 | 22886 | 6.64% |
2025-07-17 | 6.85 | 6.80 | -0.01 | -0.15% | 6.73 | 6.85 | 316444 | 21444 | 6.14% |
2025-07-16 | 7.05 | 6.81 | -0.20 | -2.85% | 6.81 | 7.05 | 473868 | 32600 | 9.20% |
2025-07-15 | 6.90 | 7.01 | 0.03 | 0.43% | 6.81 | 7.15 | 703278 | 48915 | 13.65% |
2025-07-14 | 6.65 | 6.98 | 0.26 | 3.87% | 6.58 | 7.04 | 796609 | 54731 | 15.46% |
2025-07-11 | 6.88 | 6.72 | -0.17 | -2.47% | 6.63 | 6.88 | 718585 | 48131 | 13.95% |
2025-07-10 | 6.62 | 6.89 | 0.29 | 4.39% | 6.60 | 7.26 | 996875 | 69279 | 19.35% |
2025-07-09 | 6.54 | 6.60 | 0.05 | 0.76% | 6.50 | 6.63 | 180660 | 11852 | 3.51% |
2025-07-08 | 6.41 | 6.55 | 0.13 | 2.02% | 6.39 | 6.55 | 180135 | 11714 | 3.50% |
2025-07-07 | 6.38 | 6.42 | 0.02 | 0.31% | 6.36 | 6.43 | 94976 | 6080 | 1.84% |
2025-07-04 | 6.45 | 6.40 | -0.05 | -0.78% | 6.36 | 6.47 | 131788 | 8436 | 2.56% |
2025-07-03 | 6.40 | 6.45 | 0.05 | 0.78% | 6.37 | 6.47 | 124312 | 7985 | 2.41% |
2025-07-02 | 6.47 | 6.40 | -0.05 | -0.78% | 6.36 | 6.48 | 130999 | 8389 | 2.54% |
2025-07-01 | 6.44 | 6.45 | 0.00 | 0.00% | 6.36 | 6.52 | 174476 | 11235 | 3.39% |
2025-06-30 | 6.37 | 6.45 | 0.09 | 1.42% | 6.35 | 6.45 | 165884 | 10646 | 3.22% |
2025-06-27 | 6.35 | 6.36 | 0.06 | 0.95% | 6.31 | 6.43 | 188892 | 12026 | 3.67% |
2025-06-26 | 6.35 | 6.30 | -0.05 | -0.79% | 6.29 | 6.38 | 130248 | 8264 | 2.53% |
2025-06-25 | 6.37 | 6.35 | 0.00 | 0.00% | 6.27 | 6.38 | 153061 | 9684 | 2.97% |
2025-06-24 | 6.28 | 6.35 | 0.10 | 1.60% | 6.25 | 6.36 | 170034 | 10758 | 3.30% |
2025-06-23 | 6.03 | 6.25 | 0.13 | 2.12% | 6.03 | 6.25 | 136204 | 8434 | 2.64% |
2025-06-20 | 6.14 | 6.12 | -0.01 | -0.16% | 6.06 | 6.21 | 97838 | 6005 | 1.90% |
2025-06-19 | 6.22 | 6.13 | -0.09 | -1.45% | 6.11 | 6.25 | 90696 | 5590 | 1.76% |
2025-06-18 | 6.17 | 6.22 | 0.05 | 0.81% | 6.14 | 6.26 | 129339 | 8026 | 2.51% |
2025-06-17 | 6.19 | 6.17 | -0.03 | -0.48% | 6.12 | 6.22 | 103628 | 6381 | 2.01% |
2025-06-16 | 6.06 | 6.20 | 0.12 | 1.97% | 6.05 | 6.26 | 156783 | 9695 | 3.04% |
2025-06-13 | 6.20 | 6.08 | -0.14 | -2.25% | 6.05 | 6.21 | 131993 | 8088 | 2.56% |
2025-06-12 | 6.25 | 6.22 | -0.03 | -0.48% | 6.19 | 6.28 | 121801 | 7594 | 2.36% |
2025-06-11 | 6.27 | 6.25 | 0.01 | 0.16% | 6.22 | 6.30 | 135112 | 8462 | 2.62% |
2025-06-10 | 6.29 | 6.24 | -0.04 | -0.64% | 6.12 | 6.31 | 163242 | 10157 | 3.17% |
2025-06-09 | 6.25 | 6.28 | 0.03 | 0.48% | 6.21 | 6.31 | 142781 | 8934 | 2.77% |
2025-06-06 | 6.26 | 6.25 | 0.02 | 0.32% | 6.17 | 6.28 | 193352 | 12022 | 3.75% |
2025-06-05 | 6.09 | 6.23 | 0.15 | 2.47% | 6.06 | 6.28 | 267963 | 16634 | 5.20% |
2025-06-04 | 6.04 | 6.10 | 0.08 | 1.33% | 5.98 | 6.11 | 123514 | 7507 | 2.40% |
2025-06-03 | 5.95 | 6.02 | 0.04 | 0.67% | 5.93 | 6.08 | 139530 | 8414 | 2.71% |
2025-05-30 | 6.08 | 5.98 | -0.14 | -2.29% | 5.97 | 6.22 | 196377 | 11880 | 3.81% |
2025-05-29 | 6.00 | 6.12 | 0.15 | 2.51% | 5.97 | 6.17 | 177765 | 10811 | 3.45% |
2025-05-28 | 6.03 | 5.97 | -0.05 | -0.83% | 5.93 | 6.06 | 73775 | 4410 | 1.43% |
2025-05-27 | 6.02 | 6.02 | 0.00 | 0.00% | 5.94 | 6.03 | 91339 | 5473 | 1.77% |
2025-05-26 | 5.86 | 6.02 | 0.15 | 2.56% | 5.82 | 6.02 | 116245 | 6948 | 2.26% |
2025-05-23 | 5.96 | 5.87 | -0.08 | -1.34% | 5.86 | 6.00 | 97462 | 5780 | 1.89% |
2025-05-22 | 5.99 | 5.95 | -0.04 | -0.67% | 5.93 | 6.06 | 92510 | 5544 | 1.80% |
2025-05-21 | 6.05 | 5.99 | -0.08 | -1.32% | 5.95 | 6.07 | 93736 | 5617 | 1.82% |
2025-05-20 | 6.00 | 6.07 | 0.04 | 0.66% | 5.99 | 6.07 | 106078 | 6398 | 2.06% |
2025-05-19 | 5.96 | 6.03 | 0.09 | 1.52% | 5.90 | 6.04 | 131350 | 7867 | 2.55% |
2025-05-16 | 5.90 | 5.94 | 0.01 | 0.17% | 5.90 | 6.01 | 92365 | 5507 | 1.79% |
2025-05-15 | 6.03 | 5.93 | -0.11 | -1.82% | 5.92 | 6.03 | 110736 | 6594 | 2.15% |
2025-05-14 | 6.01 | 6.04 | 0.01 | 0.17% | 5.97 | 6.07 | 153363 | 9229 | 2.98% |
2025-05-13 | 6.19 | 6.03 | -0.04 | -0.66% | 6.02 | 6.22 | 214349 | 13076 | 4.16% |
2025-05-12 | 5.95 | 6.07 | 0.17 | 2.88% | 5.91 | 6.07 | 231340 | 13893 | 4.49% |
2025-05-09 | 5.97 | 5.90 | -0.07 | -1.17% | 5.87 | 5.97 | 162304 | 9597 | 3.15% |
2025-05-08 | 5.88 | 5.97 | 0.09 | 1.53% | 5.86 | 5.98 | 273959 | 16261 | 5.32% |
2025-05-07 | 5.88 | 5.88 | 0.01 | 0.17% | 5.80 | 5.91 | 319893 | 18722 | 6.21% |
2025-05-06 | 5.68 | 5.87 | 0.18 | 3.16% | 5.68 | 5.87 | 458961 | 26610 | 8.91% |
2025-04-30 | 5.90 | 5.69 | 0.02 | 0.35% | 5.68 | 5.97 | 677159 | 39371 | 13.14% |
2025-04-29 | 5.61 | 5.67 | 0.52 | 10.10% | 5.38 | 5.67 | 228688 | 12791 | 4.44% |
2025-04-28 | 5.23 | 5.15 | -0.08 | -1.53% | 5.11 | 5.26 | 90178 | 4648 | 1.75% |
2025-04-25 | 5.24 | 5.23 | 0.00 | 0.00% | 5.22 | 5.31 | 66628 | 3510 | 1.29% |
2025-04-24 | 5.35 | 5.23 | -0.11 | -2.06% | 5.21 | 5.35 | 85473 | 4498 | 1.66% |