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 | 8.42 | 8.48 | 0.06 | 0.71% | 8.42 | 8.51 | 48831 | 4137 | 1.17% |
2025-07-31 | 8.52 | 8.42 | -0.16 | -1.86% | 8.38 | 8.56 | 81462 | 6889 | 1.96% |
2025-07-30 | 8.54 | 8.58 | 0.06 | 0.70% | 8.53 | 8.66 | 76201 | 6548 | 1.83% |
2025-07-29 | 8.53 | 8.52 | 0.00 | 0.00% | 8.45 | 8.54 | 46305 | 3931 | 1.11% |
2025-07-28 | 8.57 | 8.52 | -0.09 | -1.05% | 8.51 | 8.59 | 61292 | 5237 | 1.47% |
2025-07-25 | 8.65 | 8.61 | -0.05 | -0.58% | 8.58 | 8.70 | 107124 | 9240 | 2.57% |
2025-07-24 | 8.50 | 8.66 | 0.18 | 2.12% | 8.47 | 8.73 | 177877 | 15297 | 4.27% |
2025-07-23 | 8.56 | 8.48 | -0.08 | -0.93% | 8.47 | 8.58 | 83170 | 7092 | 2.00% |
2025-07-22 | 8.47 | 8.56 | 0.09 | 1.06% | 8.41 | 8.59 | 125091 | 10631 | 3.01% |
2025-07-21 | 8.40 | 8.47 | 0.11 | 1.32% | 8.40 | 8.48 | 78391 | 6625 | 1.88% |
2025-07-18 | 8.35 | 8.36 | 0.03 | 0.36% | 8.33 | 8.37 | 38407 | 3208 | 0.92% |
2025-07-17 | 8.33 | 8.33 | 0.00 | 0.00% | 8.31 | 8.35 | 27383 | 2279 | 0.66% |
2025-07-16 | 8.31 | 8.33 | 0.03 | 0.36% | 8.27 | 8.34 | 30805 | 2562 | 0.74% |
2025-07-15 | 8.37 | 8.30 | -0.07 | -0.84% | 8.27 | 8.38 | 52724 | 4382 | 1.27% |
2025-07-14 | 8.34 | 8.37 | 0.03 | 0.36% | 8.33 | 8.38 | 35131 | 2936 | 0.84% |
2025-07-11 | 8.36 | 8.34 | -0.01 | -0.12% | 8.33 | 8.38 | 58544 | 4890 | 1.41% |
2025-07-10 | 8.30 | 8.35 | 0.05 | 0.60% | 8.28 | 8.35 | 40436 | 3368 | 0.97% |
2025-07-09 | 8.28 | 8.30 | 0.02 | 0.24% | 8.27 | 8.35 | 50374 | 4182 | 1.21% |
2025-07-08 | 8.26 | 8.28 | 0.01 | 0.12% | 8.25 | 8.29 | 36231 | 2997 | 0.87% |
2025-07-07 | 8.25 | 8.27 | 0.01 | 0.12% | 8.23 | 8.27 | 32292 | 2663 | 0.78% |
2025-07-04 | 8.27 | 8.26 | 0.00 | 0.00% | 8.23 | 8.28 | 38805 | 3202 | 0.93% |
2025-07-03 | 8.27 | 8.26 | -0.03 | -0.36% | 8.24 | 8.29 | 40405 | 3337 | 0.97% |
2025-07-02 | 8.24 | 8.29 | 0.05 | 0.61% | 8.22 | 8.30 | 49114 | 4053 | 1.18% |
2025-07-01 | 8.22 | 8.24 | 0.02 | 0.24% | 8.19 | 8.25 | 34057 | 2800 | 0.82% |
2025-06-30 | 8.24 | 8.22 | -0.01 | -0.12% | 8.20 | 8.25 | 33317 | 2737 | 0.80% |
2025-06-27 | 8.19 | 8.23 | 0.05 | 0.61% | 8.19 | 8.25 | 40502 | 3331 | 0.97% |
2025-06-26 | 8.22 | 8.18 | -0.03 | -0.37% | 8.18 | 8.26 | 42341 | 3478 | 1.02% |
2025-06-25 | 8.19 | 8.21 | 0.03 | 0.37% | 8.16 | 8.22 | 42681 | 3495 | 1.03% |
2025-06-24 | 8.16 | 8.18 | 0.03 | 0.37% | 8.13 | 8.20 | 51156 | 4179 | 1.23% |
2025-06-23 | 8.16 | 8.15 | 0.00 | 0.00% | 8.10 | 8.17 | 39238 | 3193 | 0.94% |
2025-06-20 | 8.35 | 8.37 | 0.04 | 0.48% | 8.33 | 8.40 | 41676 | 3488 | 1.00% |
2025-06-19 | 8.34 | 8.33 | -0.05 | -0.60% | 8.30 | 8.38 | 34523 | 2876 | 0.83% |
2025-06-18 | 8.38 | 8.38 | -0.01 | -0.12% | 8.33 | 8.41 | 25766 | 2154 | 0.62% |
2025-06-17 | 8.36 | 8.39 | 0.04 | 0.48% | 8.35 | 8.39 | 30827 | 2581 | 0.74% |
2025-06-16 | 8.35 | 8.35 | -0.03 | -0.36% | 8.33 | 8.37 | 35712 | 2981 | 0.86% |
2025-06-13 | 8.38 | 8.38 | 0.00 | 0.00% | 8.33 | 8.41 | 54699 | 4581 | 1.31% |
2025-06-12 | 8.40 | 8.38 | -0.01 | -0.12% | 8.35 | 8.41 | 27764 | 2326 | 0.67% |
2025-06-11 | 8.35 | 8.39 | 0.04 | 0.48% | 8.34 | 8.40 | 31703 | 2658 | 0.76% |
2025-06-10 | 8.38 | 8.35 | -0.03 | -0.36% | 8.33 | 8.41 | 43012 | 3599 | 1.03% |
2025-06-09 | 8.39 | 8.38 | 0.01 | 0.12% | 8.37 | 8.41 | 37858 | 3173 | 0.91% |
2025-06-06 | 8.35 | 8.37 | 0.02 | 0.24% | 8.34 | 8.39 | 31065 | 2598 | 0.75% |
2025-06-05 | 8.37 | 8.35 | -0.03 | -0.36% | 8.33 | 8.39 | 39125 | 3272 | 0.94% |
2025-06-04 | 8.34 | 8.38 | 0.06 | 0.72% | 8.33 | 8.38 | 35319 | 2952 | 0.85% |
2025-06-03 | 8.30 | 8.32 | 0.01 | 0.12% | 8.28 | 8.35 | 28174 | 2342 | 0.68% |
2025-05-30 | 8.33 | 8.31 | -0.02 | -0.24% | 8.30 | 8.34 | 26849 | 2233 | 0.65% |
2025-05-29 | 8.36 | 8.33 | 0.00 | 0.00% | 8.29 | 8.36 | 42353 | 3528 | 1.02% |
2025-05-28 | 8.33 | 8.33 | 0.00 | 0.00% | 8.30 | 8.38 | 36255 | 3022 | 0.87% |
2025-05-27 | 8.27 | 8.33 | 0.04 | 0.48% | 8.26 | 8.33 | 29390 | 2438 | 0.71% |
2025-05-26 | 8.25 | 8.29 | 0.02 | 0.24% | 8.24 | 8.30 | 32697 | 2704 | 0.79% |
2025-05-23 | 8.27 | 8.27 | 0.00 | 0.00% | 8.26 | 8.33 | 42230 | 3504 | 1.01% |
2025-05-22 | 8.43 | 8.27 | -0.18 | -2.13% | 8.26 | 8.43 | 118304 | 9845 | 2.84% |
2025-05-21 | 8.47 | 8.45 | -0.02 | -0.24% | 8.43 | 8.51 | 35848 | 3032 | 0.86% |
2025-05-20 | 8.45 | 8.47 | 0.00 | 0.00% | 8.44 | 8.48 | 24325 | 2058 | 0.58% |
2025-05-19 | 8.41 | 8.47 | 0.06 | 0.71% | 8.40 | 8.48 | 31374 | 2651 | 0.75% |
2025-05-16 | 8.45 | 8.41 | -0.04 | -0.47% | 8.41 | 8.47 | 24766 | 2087 | 0.59% |
2025-05-15 | 8.44 | 8.45 | 0.01 | 0.12% | 8.42 | 8.49 | 44694 | 3780 | 1.07% |
2025-05-14 | 8.43 | 8.44 | 0.01 | 0.12% | 8.37 | 8.44 | 30735 | 2581 | 0.74% |
2025-05-13 | 8.42 | 8.43 | 0.04 | 0.48% | 8.38 | 8.45 | 37311 | 3137 | 0.90% |
2025-05-12 | 8.41 | 8.39 | -0.02 | -0.24% | 8.36 | 8.45 | 27359 | 2293 | 0.66% |
2025-05-09 | 8.39 | 8.41 | 0.03 | 0.36% | 8.35 | 8.42 | 35947 | 3013 | 0.86% |
2025-05-08 | 8.35 | 8.38 | 0.04 | 0.48% | 8.29 | 8.39 | 44061 | 3679 | 1.06% |
2025-05-07 | 8.29 | 8.34 | 0.09 | 1.09% | 8.28 | 8.35 | 60335 | 5014 | 1.45% |
2025-05-06 | 8.22 | 8.25 | 0.05 | 0.61% | 8.18 | 8.25 | 61828 | 5080 | 1.49% |
2025-04-30 | 8.21 | 8.20 | -0.02 | -0.24% | 8.19 | 8.24 | 42544 | 3493 | 1.02% |
2025-04-29 | 8.24 | 8.22 | -0.14 | -1.67% | 8.11 | 8.25 | 61376 | 5033 | 1.47% |
2025-04-28 | 8.46 | 8.36 | -0.08 | -0.95% | 8.35 | 8.46 | 42704 | 3581 | 1.03% |
2025-04-25 | 8.44 | 8.44 | -0.06 | -0.71% | 8.41 | 8.50 | 47042 | 3976 | 1.13% |
2025-04-24 | 8.52 | 8.50 | -0.03 | -0.35% | 8.43 | 8.55 | 40502 | 3443 | 0.97% |