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 | 5.60 | 5.62 | -0.01 | -0.18% | 5.60 | 5.68 | 50469 | 2838 | 1.16% |
2025-07-31 | 5.61 | 5.63 | -0.02 | -0.35% | 5.61 | 5.74 | 73868 | 4192 | 1.69% |
2025-07-30 | 5.73 | 5.65 | -0.11 | -1.91% | 5.61 | 5.75 | 57584 | 3261 | 1.32% |
2025-07-29 | 5.74 | 5.76 | 0.05 | 0.88% | 5.62 | 5.79 | 73530 | 4199 | 1.68% |
2025-07-28 | 5.68 | 5.71 | 0.07 | 1.24% | 5.64 | 5.76 | 76940 | 4384 | 1.76% |
2025-07-25 | 5.75 | 5.64 | -0.11 | -1.91% | 5.61 | 5.76 | 111833 | 6324 | 2.56% |
2025-07-24 | 5.75 | 5.75 | 0.00 | 0.00% | 5.70 | 5.77 | 54059 | 3103 | 1.24% |
2025-07-23 | 5.75 | 5.75 | -0.01 | -0.17% | 5.70 | 5.81 | 65367 | 3755 | 1.50% |
2025-07-22 | 5.81 | 5.76 | -0.07 | -1.20% | 5.73 | 5.86 | 82412 | 4762 | 1.89% |
2025-07-21 | 5.82 | 5.83 | 0.02 | 0.34% | 5.80 | 5.95 | 108557 | 6355 | 2.49% |
2025-07-18 | 5.88 | 5.81 | -0.06 | -1.02% | 5.75 | 5.92 | 108373 | 6291 | 2.48% |
2025-07-17 | 5.90 | 5.87 | -0.06 | -1.01% | 5.82 | 6.08 | 137050 | 8122 | 3.14% |
2025-07-16 | 5.96 | 5.93 | -0.31 | -4.97% | 5.80 | 6.10 | 221328 | 13106 | 5.07% |
2025-07-14 | 6.32 | 6.24 | -0.09 | -1.42% | 6.18 | 6.32 | 48265 | 3012 | 1.10% |
2025-07-11 | 6.30 | 6.33 | 0.04 | 0.64% | 6.24 | 6.35 | 64262 | 4032 | 1.47% |
2025-07-10 | 6.21 | 6.29 | 0.01 | 0.16% | 6.21 | 6.34 | 65611 | 4120 | 1.50% |
2025-07-09 | 6.45 | 6.28 | -0.23 | -3.53% | 6.26 | 6.49 | 118954 | 7562 | 2.72% |
2025-07-08 | 6.28 | 6.51 | 0.22 | 3.50% | 6.21 | 6.57 | 145341 | 9271 | 3.33% |
2025-07-07 | 6.18 | 6.29 | 0.05 | 0.80% | 6.10 | 6.30 | 73713 | 4585 | 1.69% |
2025-07-04 | 6.15 | 6.24 | 0.01 | 0.16% | 5.98 | 6.24 | 145251 | 8832 | 3.33% |
2025-07-03 | 6.60 | 6.23 | -0.33 | -5.03% | 6.23 | 6.61 | 189539 | 11985 | 4.34% |
2025-07-02 | 6.51 | 6.56 | 0.06 | 0.92% | 6.44 | 6.66 | 130843 | 8562 | 3.00% |
2025-07-01 | 6.28 | 6.50 | 0.22 | 3.50% | 6.24 | 6.50 | 105073 | 6685 | 2.41% |
2025-06-30 | 6.35 | 6.28 | -0.07 | -1.10% | 6.20 | 6.37 | 107883 | 6780 | 2.47% |
2025-06-27 | 6.17 | 6.35 | 0.17 | 2.75% | 6.15 | 6.35 | 124705 | 7790 | 2.85% |
2025-06-26 | 6.14 | 6.18 | 0.02 | 0.32% | 6.11 | 6.23 | 93767 | 5777 | 2.15% |
2025-06-25 | 6.08 | 6.16 | 0.06 | 0.98% | 6.06 | 6.35 | 136842 | 8509 | 3.13% |
2025-06-24 | 6.14 | 6.10 | -0.03 | -0.49% | 6.05 | 6.18 | 87648 | 5352 | 2.01% |
2025-06-23 | 5.90 | 6.13 | 0.21 | 3.55% | 5.73 | 6.13 | 96542 | 5791 | 2.21% |
2025-06-20 | 5.90 | 5.92 | -0.01 | -0.17% | 5.86 | 5.99 | 78208 | 4633 | 1.79% |
2025-06-19 | 6.00 | 5.93 | -0.11 | -1.82% | 5.83 | 6.12 | 114021 | 6794 | 2.61% |
2025-06-18 | 6.20 | 6.04 | -0.16 | -2.58% | 6.01 | 6.33 | 123864 | 7630 | 2.84% |
2025-06-17 | 5.92 | 6.20 | 0.29 | 4.91% | 5.89 | 6.21 | 148868 | 9123 | 3.41% |
2025-06-16 | 5.76 | 5.91 | 0.12 | 2.07% | 5.59 | 5.96 | 87821 | 5086 | 2.01% |
2025-06-13 | 5.73 | 5.79 | 0.08 | 1.40% | 5.68 | 5.86 | 111487 | 6437 | 2.55% |
2025-06-12 | 5.73 | 5.71 | 0.02 | 0.35% | 5.61 | 5.74 | 62935 | 3574 | 1.44% |
2025-06-11 | 5.62 | 5.69 | 0.05 | 0.89% | 5.60 | 5.77 | 66246 | 3768 | 1.52% |
2025-06-10 | 5.66 | 5.64 | -0.02 | -0.35% | 5.50 | 5.69 | 87831 | 4923 | 2.01% |
2025-06-09 | 5.60 | 5.66 | 0.13 | 2.35% | 5.48 | 5.69 | 102438 | 5741 | 2.35% |
2025-06-06 | 5.33 | 5.53 | 0.20 | 3.75% | 5.30 | 5.54 | 97134 | 5298 | 2.22% |
2025-06-05 | 5.29 | 5.33 | 0.04 | 0.76% | 5.25 | 5.39 | 52921 | 2812 | 1.21% |
2025-06-04 | 5.29 | 5.29 | 0.02 | 0.38% | 5.25 | 5.40 | 73439 | 3906 | 1.68% |
2025-06-03 | 5.16 | 5.27 | 0.18 | 3.54% | 5.11 | 5.32 | 74320 | 3877 | 1.70% |
2025-05-30 | 4.99 | 5.09 | 0.09 | 1.80% | 4.96 | 5.09 | 27813 | 1395 | 0.64% |
2025-05-29 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.01 | 14669 | 731 | 0.34% |
2025-05-28 | 5.02 | 4.98 | -0.06 | -1.19% | 4.96 | 5.05 | 24098 | 1200 | 0.55% |
2025-05-27 | 5.00 | 5.04 | 0.05 | 1.00% | 4.95 | 5.10 | 26012 | 1303 | 0.60% |
2025-05-26 | 5.00 | 4.99 | 0.00 | 0.00% | 4.94 | 5.02 | 19101 | 950 | 0.44% |
2025-05-23 | 5.04 | 4.99 | -0.04 | -0.80% | 4.95 | 5.05 | 49698 | 2480 | 1.14% |
2025-05-22 | 5.10 | 5.03 | -0.05 | -0.98% | 5.03 | 5.22 | 49532 | 2533 | 1.13% |
2025-05-21 | 5.07 | 5.08 | 0.00 | 0.00% | 5.00 | 5.23 | 66161 | 3368 | 1.51% |
2025-05-20 | 4.98 | 5.08 | 0.05 | 0.99% | 4.97 | 5.20 | 80781 | 4112 | 1.85% |
2025-05-19 | 4.89 | 5.03 | 0.23 | 4.79% | 4.89 | 5.04 | 89692 | 4501 | 2.05% |
2025-05-16 | 4.78 | 4.80 | 0.03 | 0.63% | 4.73 | 4.80 | 22478 | 1072 | 0.51% |
2025-05-15 | 4.74 | 4.77 | 0.02 | 0.42% | 4.74 | 4.85 | 28644 | 1374 | 0.66% |
2025-05-14 | 4.75 | 4.75 | 0.04 | 0.85% | 4.66 | 4.77 | 27192 | 1287 | 0.62% |
2025-05-13 | 4.80 | 4.71 | -0.05 | -1.05% | 4.69 | 4.84 | 36855 | 1750 | 0.84% |
2025-05-12 | 4.77 | 4.76 | 0.01 | 0.21% | 4.71 | 4.79 | 31073 | 1473 | 0.71% |
2025-05-09 | 4.69 | 4.75 | 0.07 | 1.50% | 4.68 | 4.82 | 48780 | 2325 | 1.12% |
2025-05-08 | 4.62 | 4.68 | 0.06 | 1.30% | 4.59 | 4.74 | 33549 | 1564 | 0.77% |
2025-05-07 | 4.63 | 4.62 | 0.01 | 0.22% | 4.60 | 4.67 | 32368 | 1498 | 0.74% |
2025-05-06 | 4.64 | 4.61 | 0.00 | 0.00% | 4.59 | 4.66 | 37222 | 1719 | 0.85% |
2025-04-30 | 4.66 | 4.61 | -0.07 | -1.50% | 4.60 | 4.70 | 45643 | 2119 | 1.04% |
2025-04-29 | 4.55 | 4.68 | -0.05 | -1.06% | 4.55 | 4.72 | 72678 | 3348 | 1.66% |
2025-04-28 | 4.79 | 4.73 | -0.05 | -1.05% | 4.64 | 4.83 | 53510 | 2521 | 1.23% |
2025-04-25 | 4.67 | 4.78 | 0.08 | 1.70% | 4.65 | 4.85 | 58449 | 2793 | 1.34% |
2025-04-24 | 4.56 | 4.70 | 0.16 | 3.52% | 4.53 | 4.77 | 78333 | 3690 | 1.79% |