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 | 10.280 | 10.400 | 0.100 | 0.97% | 10.250 | 10.610 | 45818 | 4781 | 1.09% |
2025-07-31 | 10.500 | 10.300 | -0.250 | -2.37% | 10.200 | 10.660 | 62783 | 6533 | 1.49% |
2025-07-30 | 10.730 | 10.550 | -0.220 | -2.04% | 10.460 | 10.930 | 65438 | 7006 | 1.55% |
2025-07-29 | 10.600 | 10.770 | 0.220 | 2.09% | 10.320 | 10.840 | 92668 | 9809 | 2.20% |
2025-07-28 | 10.690 | 10.550 | -0.100 | -0.94% | 10.470 | 10.690 | 57587 | 6077 | 1.36% |
2025-07-25 | 10.800 | 10.650 | -0.140 | -1.30% | 10.620 | 11.000 | 74181 | 7979 | 1.76% |
2025-07-24 | 10.500 | 10.790 | 0.060 | 0.56% | 10.500 | 10.860 | 88913 | 9532 | 2.11% |
2025-07-23 | 11.090 | 10.730 | -0.350 | -3.16% | 10.710 | 11.490 | 158842 | 17777 | 3.76% |
2025-07-22 | 10.800 | 11.080 | 0.230 | 2.12% | 10.610 | 11.300 | 135081 | 14816 | 3.20% |
2025-07-21 | 10.670 | 10.850 | 0.250 | 2.36% | 10.500 | 10.950 | 91794 | 9865 | 2.17% |
2025-07-18 | 10.680 | 10.600 | -0.070 | -0.66% | 10.490 | 10.710 | 60741 | 6436 | 1.44% |
2025-07-17 | 10.730 | 10.670 | 0.010 | 0.09% | 10.490 | 10.840 | 74498 | 7919 | 1.77% |
2025-07-16 | 10.690 | 10.660 | 0.000 | 0.00% | 10.600 | 10.840 | 71885 | 7703 | 1.70% |
2025-07-15 | 11.210 | 10.660 | -0.710 | -6.24% | 10.600 | 11.280 | 144125 | 15622 | 3.41% |
2025-07-14 | 11.090 | 11.370 | 0.140 | 1.25% | 10.820 | 11.400 | 130639 | 14491 | 3.10% |
2025-07-11 | 10.730 | 11.230 | 0.310 | 2.84% | 10.720 | 11.850 | 224196 | 25454 | 5.31% |
2025-07-10 | 10.180 | 10.920 | 0.630 | 6.12% | 10.180 | 11.350 | 227840 | 25050 | 5.40% |
2025-07-09 | 10.400 | 10.290 | -0.200 | -1.91% | 10.260 | 10.610 | 77835 | 8074 | 1.84% |
2025-07-08 | 9.980 | 10.490 | 0.500 | 5.01% | 9.980 | 10.690 | 119423 | 12371 | 2.83% |
2025-07-07 | 9.950 | 9.990 | -0.060 | -0.60% | 9.930 | 10.270 | 52461 | 5289 | 1.24% |
2025-07-04 | 10.460 | 10.050 | -0.340 | -3.27% | 10.050 | 10.580 | 90849 | 9300 | 2.15% |
2025-07-03 | 10.750 | 10.390 | -0.540 | -4.94% | 10.350 | 10.770 | 146230 | 15328 | 3.46% |
2025-07-02 | 10.030 | 10.930 | 0.780 | 7.68% | 9.910 | 11.110 | 232155 | 24596 | 5.50% |
2025-07-01 | 10.110 | 10.150 | -0.020 | -0.20% | 10.060 | 10.350 | 67119 | 6838 | 1.59% |
2025-06-30 | 10.010 | 10.170 | 0.170 | 1.70% | 9.990 | 10.350 | 65290 | 6610 | 1.55% |
2025-06-27 | 10.090 | 10.000 | -0.110 | -1.09% | 9.870 | 10.190 | 74706 | 7489 | 1.77% |
2025-06-26 | 10.100 | 10.110 | 0.120 | 1.20% | 9.930 | 10.660 | 134713 | 13852 | 3.19% |
2025-06-25 | 9.680 | 9.990 | 0.330 | 3.42% | 9.620 | 10.210 | 116697 | 11645 | 2.76% |
2025-06-24 | 9.380 | 9.660 | 0.290 | 3.09% | 9.370 | 9.660 | 41836 | 4001 | 0.99% |
2025-06-23 | 9.370 | 9.370 | 0.120 | 1.30% | 9.130 | 9.440 | 23170 | 2152 | 0.55% |
2025-06-20 | 9.220 | 9.250 | -0.010 | -0.11% | 9.210 | 9.430 | 27224 | 2534 | 0.65% |
2025-06-19 | 9.510 | 9.260 | -0.260 | -2.73% | 9.230 | 9.750 | 49103 | 4663 | 1.16% |
2025-06-18 | 9.700 | 9.520 | -0.170 | -1.75% | 9.450 | 9.790 | 38827 | 3714 | 0.92% |
2025-06-17 | 9.640 | 9.690 | 0.120 | 1.25% | 9.540 | 9.800 | 32687 | 3164 | 0.77% |
2025-06-16 | 9.500 | 9.570 | 0.050 | 0.53% | 9.390 | 9.670 | 39163 | 3736 | 0.93% |
2025-06-13 | 9.860 | 9.520 | -0.410 | -4.13% | 9.490 | 9.900 | 56343 | 5440 | 1.33% |
2025-06-12 | 10.030 | 9.930 | -0.180 | -1.78% | 9.830 | 10.090 | 48498 | 4804 | 1.15% |
2025-06-11 | 10.160 | 10.110 | 0.020 | 0.20% | 10.010 | 10.230 | 56835 | 5738 | 1.35% |
2025-06-10 | 9.900 | 10.090 | 0.200 | 2.02% | 9.820 | 10.210 | 87682 | 8771 | 2.08% |
2025-06-09 | 9.960 | 9.890 | 0.030 | 0.30% | 9.840 | 9.960 | 31094 | 3075 | 0.74% |
2025-06-06 | 9.900 | 9.880 | -0.070 | -0.70% | 9.830 | 10.010 | 32854 | 3251 | 0.78% |
2025-06-05 | 10.050 | 9.950 | -0.130 | -1.29% | 9.820 | 10.050 | 48988 | 4850 | 1.16% |
2025-06-04 | 9.970 | 10.080 | 0.130 | 1.31% | 9.900 | 10.100 | 48173 | 4821 | 1.14% |
2025-06-03 | 9.800 | 9.950 | 0.050 | 0.51% | 9.730 | 10.050 | 37761 | 3745 | 0.89% |
2025-05-30 | 10.020 | 9.900 | -0.170 | -1.69% | 9.820 | 10.120 | 45897 | 4563 | 1.09% |
2025-05-29 | 9.600 | 10.070 | 0.470 | 4.90% | 9.600 | 10.120 | 73514 | 7290 | 1.74% |
2025-05-28 | 9.810 | 9.600 | -0.220 | -2.24% | 9.540 | 9.900 | 42179 | 4089 | 1.00% |
2025-05-27 | 9.730 | 9.820 | 0.120 | 1.24% | 9.660 | 9.990 | 56555 | 5558 | 1.34% |
2025-05-26 | 9.440 | 9.700 | 0.280 | 2.97% | 9.430 | 9.710 | 44147 | 4237 | 1.05% |
2025-05-23 | 9.410 | 9.420 | 0.000 | 0.00% | 9.320 | 9.740 | 58667 | 5616 | 1.39% |
2025-05-22 | 9.980 | 9.420 | -0.550 | -5.52% | 9.380 | 9.980 | 100207 | 9653 | 2.37% |
2025-05-21 | 10.100 | 9.970 | -0.270 | -2.64% | 9.950 | 10.600 | 115528 | 11923 | 2.74% |
2025-05-20 | 10.040 | 10.240 | 0.240 | 2.40% | 9.870 | 10.390 | 94945 | 9641 | 2.25% |
2025-05-19 | 10.130 | 10.000 | -0.080 | -0.79% | 9.760 | 10.190 | 71839 | 7166 | 1.70% |
2025-05-16 | 9.710 | 10.080 | 0.230 | 2.34% | 9.670 | 10.080 | 82393 | 8125 | 1.95% |
2025-05-15 | 9.840 | 9.850 | 0.030 | 0.31% | 9.620 | 10.200 | 98273 | 9826 | 2.33% |
2025-05-14 | 9.490 | 9.820 | 0.250 | 2.61% | 9.380 | 9.880 | 87386 | 8488 | 2.07% |
2025-05-13 | 9.550 | 9.570 | 0.150 | 1.59% | 9.420 | 9.800 | 86443 | 8319 | 2.05% |
2025-05-12 | 9.250 | 9.420 | 0.160 | 1.73% | 9.250 | 9.470 | 44306 | 4156 | 1.05% |
2025-05-09 | 9.370 | 9.260 | -0.140 | -1.49% | 9.160 | 9.430 | 43672 | 4051 | 1.03% |
2025-05-08 | 9.270 | 9.400 | 0.060 | 0.64% | 9.180 | 9.450 | 43238 | 4032 | 1.02% |
2025-05-07 | 9.440 | 9.340 | 0.030 | 0.32% | 9.220 | 9.580 | 54818 | 5150 | 1.30% |
2025-05-06 | 9.060 | 9.310 | 0.340 | 3.79% | 9.040 | 9.330 | 54928 | 5063 | 1.30% |
2025-04-30 | 8.700 | 8.970 | 0.010 | 0.11% | 8.700 | 9.070 | 52471 | 4694 | 1.24% |
2025-04-29 | 8.860 | 8.960 | 0.010 | 0.11% | 8.840 | 9.130 | 33286 | 2998 | 0.79% |
2025-04-28 | 9.250 | 8.950 | -0.450 | -4.79% | 8.940 | 9.290 | 48056 | 4368 | 1.14% |
2025-04-25 | 9.560 | 9.400 | -0.150 | -1.57% | 9.390 | 9.670 | 41684 | 3967 | 0.99% |
2025-04-24 | 9.800 | 9.550 | -0.460 | -4.60% | 9.410 | 9.890 | 81331 | 7835 | 1.93% |