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 | 6.11 | 6.17 | 0.06 | 0.98% | 6.09 | 6.18 | 102463 | 6300 | 1.44% |
2025-07-31 | 6.19 | 6.11 | -0.09 | -1.45% | 6.10 | 6.22 | 104418 | 6406 | 1.47% |
2025-07-30 | 6.16 | 6.20 | 0.02 | 0.32% | 6.15 | 6.25 | 127058 | 7891 | 1.79% |
2025-07-29 | 6.23 | 6.18 | -0.07 | -1.12% | 6.11 | 6.26 | 134683 | 8289 | 1.90% |
2025-07-28 | 6.30 | 6.25 | -0.02 | -0.32% | 6.23 | 6.31 | 121486 | 7603 | 1.71% |
2025-07-25 | 6.33 | 6.27 | -0.05 | -0.79% | 6.26 | 6.36 | 131098 | 8281 | 1.85% |
2025-07-24 | 6.27 | 6.32 | 0.01 | 0.16% | 6.23 | 6.32 | 147251 | 9236 | 2.07% |
2025-07-23 | 6.33 | 6.31 | -0.02 | -0.32% | 6.28 | 6.39 | 193514 | 12249 | 2.73% |
2025-07-22 | 6.20 | 6.33 | 0.11 | 1.77% | 6.19 | 6.35 | 197461 | 12382 | 2.78% |
2025-07-21 | 6.11 | 6.22 | 0.10 | 1.63% | 6.10 | 6.23 | 151450 | 9358 | 2.13% |
2025-07-18 | 6.10 | 6.12 | 0.02 | 0.33% | 6.07 | 6.14 | 119442 | 7293 | 1.68% |
2025-07-17 | 6.17 | 6.10 | -0.07 | -1.13% | 6.09 | 6.19 | 153181 | 9379 | 2.16% |
2025-07-16 | 6.17 | 6.17 | 0.04 | 0.65% | 6.13 | 6.25 | 254979 | 15773 | 3.59% |
2025-07-15 | 6.21 | 6.13 | 0.11 | 1.83% | 6.10 | 6.31 | 440218 | 27187 | 6.20% |
2025-07-14 | 5.98 | 6.02 | 0.03 | 0.50% | 5.98 | 6.03 | 121289 | 7281 | 1.71% |
2025-07-11 | 5.94 | 5.99 | 0.04 | 0.67% | 5.93 | 6.02 | 148015 | 8849 | 2.09% |
2025-07-10 | 5.95 | 5.95 | 0.01 | 0.17% | 5.91 | 6.00 | 110270 | 6553 | 1.55% |
2025-07-09 | 5.91 | 5.94 | 0.05 | 0.85% | 5.90 | 5.99 | 194663 | 11584 | 2.74% |
2025-07-08 | 5.88 | 5.89 | 0.01 | 0.17% | 5.85 | 5.91 | 80696 | 4744 | 1.14% |
2025-07-07 | 5.86 | 5.88 | 0.02 | 0.34% | 5.81 | 5.88 | 73295 | 4290 | 1.03% |
2025-07-04 | 5.87 | 5.86 | 0.00 | 0.00% | 5.84 | 5.89 | 93507 | 5483 | 1.32% |
2025-07-03 | 5.86 | 5.86 | 0.00 | 0.00% | 5.85 | 5.90 | 89879 | 5275 | 1.27% |
2025-07-02 | 5.82 | 5.86 | 0.04 | 0.69% | 5.81 | 5.86 | 85525 | 4995 | 1.21% |
2025-07-01 | 5.83 | 5.82 | 0.00 | 0.00% | 5.79 | 5.83 | 59559 | 3462 | 0.84% |
2025-06-30 | 5.82 | 5.82 | 0.01 | 0.17% | 5.80 | 5.83 | 63301 | 3679 | 0.89% |
2025-06-27 | 5.80 | 5.81 | 0.02 | 0.35% | 5.79 | 5.85 | 61405 | 3573 | 0.87% |
2025-06-26 | 5.83 | 5.79 | -0.04 | -0.69% | 5.79 | 5.83 | 79148 | 4595 | 1.12% |
2025-06-25 | 5.80 | 5.83 | 0.03 | 0.52% | 5.76 | 5.83 | 87350 | 5059 | 1.23% |
2025-06-24 | 5.74 | 5.80 | 0.06 | 1.05% | 5.73 | 5.81 | 89634 | 5180 | 1.26% |
2025-06-23 | 5.70 | 5.74 | 0.02 | 0.35% | 5.66 | 5.75 | 77368 | 4417 | 1.09% |
2025-06-20 | 5.77 | 5.72 | -0.06 | -1.04% | 5.72 | 5.82 | 73364 | 4221 | 1.03% |
2025-06-19 | 5.81 | 5.78 | -0.04 | -0.69% | 5.75 | 5.84 | 78578 | 4543 | 1.11% |
2025-06-18 | 5.88 | 5.82 | -0.08 | -1.36% | 5.82 | 5.90 | 79835 | 4663 | 1.12% |
2025-06-17 | 5.90 | 5.90 | 0.02 | 0.34% | 5.87 | 5.92 | 85346 | 5034 | 1.20% |
2025-06-16 | 5.91 | 5.88 | -0.04 | -0.68% | 5.86 | 5.92 | 105080 | 6184 | 1.48% |
2025-06-13 | 5.90 | 5.92 | 0.00 | 0.00% | 5.89 | 5.95 | 119058 | 7048 | 1.68% |
2025-06-12 | 5.98 | 5.92 | -0.03 | -0.50% | 5.88 | 6.00 | 166134 | 9855 | 2.34% |
2025-06-11 | 6.03 | 6.10 | 0.06 | 0.99% | 6.03 | 6.13 | 151757 | 9246 | 2.14% |
2025-06-10 | 6.05 | 6.04 | -0.02 | -0.33% | 5.98 | 6.08 | 115130 | 6952 | 1.62% |
2025-06-09 | 6.04 | 6.06 | 0.02 | 0.33% | 6.02 | 6.07 | 89934 | 5446 | 1.27% |
2025-06-06 | 6.01 | 6.04 | 0.04 | 0.67% | 5.98 | 6.07 | 112744 | 6806 | 1.59% |
2025-06-05 | 6.06 | 6.00 | -0.06 | -0.99% | 5.98 | 6.08 | 111539 | 6715 | 1.57% |
2025-06-04 | 6.02 | 6.06 | 0.04 | 0.66% | 5.97 | 6.09 | 161347 | 9729 | 2.27% |
2025-06-03 | 5.95 | 6.02 | 0.07 | 1.18% | 5.90 | 6.03 | 159724 | 9547 | 2.25% |
2025-05-30 | 5.92 | 5.95 | 0.02 | 0.34% | 5.91 | 6.01 | 151422 | 9040 | 2.13% |
2025-05-29 | 5.90 | 5.93 | 0.02 | 0.34% | 5.87 | 5.93 | 94689 | 5594 | 1.33% |
2025-05-28 | 5.92 | 5.91 | -0.01 | -0.17% | 5.89 | 5.94 | 49850 | 2946 | 0.70% |
2025-05-27 | 5.90 | 5.92 | 0.00 | 0.00% | 5.89 | 5.93 | 60269 | 3565 | 0.85% |
2025-05-26 | 5.88 | 5.92 | 0.05 | 0.85% | 5.85 | 5.94 | 67018 | 3959 | 0.94% |
2025-05-23 | 5.96 | 5.87 | -0.09 | -1.51% | 5.85 | 5.98 | 138861 | 8227 | 1.96% |
2025-05-22 | 6.03 | 5.96 | -0.08 | -1.32% | 5.95 | 6.04 | 121351 | 7259 | 1.71% |
2025-05-21 | 6.06 | 6.04 | -0.03 | -0.49% | 6.02 | 6.09 | 92693 | 5595 | 1.31% |
2025-05-20 | 6.02 | 6.07 | 0.05 | 0.83% | 6.01 | 6.09 | 138385 | 8378 | 1.95% |
2025-05-19 | 6.00 | 6.02 | 0.06 | 1.01% | 5.98 | 6.08 | 112939 | 6805 | 1.59% |
2025-05-16 | 5.99 | 5.96 | -0.05 | -0.83% | 5.95 | 6.01 | 97750 | 5833 | 1.38% |
2025-05-15 | 6.01 | 6.01 | -0.03 | -0.50% | 6.00 | 6.07 | 103079 | 6210 | 1.45% |
2025-05-14 | 5.97 | 6.04 | 0.06 | 1.00% | 5.94 | 6.05 | 148280 | 8893 | 2.09% |
2025-05-13 | 6.00 | 5.98 | -0.02 | -0.33% | 5.96 | 6.02 | 103354 | 6185 | 1.46% |
2025-05-12 | 6.00 | 6.00 | 0.01 | 0.17% | 5.95 | 6.01 | 117140 | 6998 | 1.65% |
2025-05-09 | 6.03 | 5.99 | -0.05 | -0.83% | 5.97 | 6.06 | 97167 | 5832 | 1.37% |
2025-05-08 | 6.05 | 6.04 | -0.01 | -0.17% | 6.00 | 6.06 | 122048 | 7372 | 1.72% |
2025-05-07 | 6.06 | 6.05 | 0.01 | 0.17% | 6.02 | 6.10 | 146316 | 8863 | 2.06% |
2025-05-06 | 5.95 | 6.04 | 0.10 | 1.68% | 5.95 | 6.05 | 168906 | 10147 | 2.38% |
2025-04-30 | 5.97 | 5.94 | -0.03 | -0.50% | 5.93 | 6.02 | 129881 | 7749 | 1.83% |
2025-04-29 | 6.00 | 5.97 | -0.01 | -0.17% | 5.93 | 6.01 | 118103 | 7059 | 1.66% |
2025-04-28 | 6.05 | 5.98 | -0.09 | -1.48% | 5.98 | 6.07 | 133757 | 8038 | 1.88% |
2025-04-25 | 6.10 | 6.07 | -0.05 | -0.82% | 6.05 | 6.14 | 190804 | 11593 | 2.69% |
2025-04-24 | 5.98 | 6.12 | 0.16 | 2.68% | 5.95 | 6.27 | 338361 | 20676 | 4.77% |