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 | 18.80 | 18.95 | 0.35 | 1.88% | 18.66 | 19.01 | 20136 | 3811 | 1.77% |
2025-07-31 | 18.91 | 18.60 | -0.43 | -2.26% | 18.54 | 19.17 | 21281 | 3995 | 1.87% |
2025-07-30 | 19.17 | 19.03 | -0.05 | -0.26% | 18.86 | 19.24 | 13786 | 2626 | 1.21% |
2025-07-29 | 19.20 | 19.08 | -0.02 | -0.10% | 18.95 | 19.32 | 19911 | 3801 | 1.75% |
2025-07-28 | 19.13 | 19.10 | 0.03 | 0.16% | 18.92 | 19.19 | 23291 | 4438 | 2.04% |
2025-07-25 | 19.27 | 19.07 | -0.43 | -2.21% | 19.05 | 19.37 | 45708 | 8761 | 4.04% |
2025-07-24 | 18.81 | 19.50 | 0.68 | 3.61% | 18.71 | 19.88 | 47541 | 9206 | 4.21% |
2025-07-23 | 18.73 | 18.82 | 0.10 | 0.53% | 18.64 | 19.02 | 20918 | 3935 | 1.85% |
2025-07-22 | 18.70 | 18.72 | 0.02 | 0.11% | 18.59 | 18.83 | 17089 | 3195 | 1.51% |
2025-07-21 | 18.40 | 18.70 | 0.28 | 1.52% | 18.39 | 18.73 | 15146 | 2818 | 1.34% |
2025-07-18 | 18.25 | 18.42 | 0.17 | 0.93% | 18.20 | 18.44 | 14754 | 2704 | 1.31% |
2025-07-17 | 18.25 | 18.25 | 0.00 | 0.00% | 18.20 | 18.42 | 13217 | 2421 | 1.17% |
2025-07-16 | 18.06 | 18.25 | 0.20 | 1.11% | 18.00 | 18.34 | 17416 | 3173 | 1.54% |
2025-07-15 | 18.28 | 18.05 | -0.18 | -0.99% | 17.87 | 18.30 | 18566 | 3350 | 1.64% |
2025-07-14 | 17.89 | 18.23 | 0.34 | 1.90% | 17.82 | 18.28 | 19955 | 3611 | 1.77% |
2025-07-11 | 18.03 | 17.89 | -0.08 | -0.45% | 17.70 | 18.13 | 19103 | 3408 | 1.69% |
2025-07-10 | 18.06 | 17.97 | -0.11 | -0.61% | 17.86 | 18.18 | 20831 | 3742 | 1.84% |
2025-07-09 | 18.15 | 18.08 | -0.12 | -0.66% | 18.02 | 18.41 | 30980 | 5632 | 2.74% |
2025-07-08 | 19.02 | 18.20 | -0.27 | -1.46% | 18.13 | 19.42 | 55919 | 10288 | 4.95% |
2025-07-07 | 17.79 | 18.47 | 0.67 | 3.76% | 17.74 | 18.69 | 32598 | 5927 | 2.88% |
2025-07-04 | 18.05 | 17.80 | -0.04 | -0.22% | 17.67 | 18.20 | 16276 | 2897 | 1.44% |
2025-07-03 | 18.40 | 18.35 | 0.00 | 0.00% | 18.27 | 18.48 | 12613 | 2318 | 1.12% |
2025-07-02 | 18.50 | 18.35 | -0.05 | -0.27% | 18.30 | 18.54 | 13392 | 2461 | 1.19% |
2025-07-01 | 18.35 | 18.40 | 0.15 | 0.82% | 18.20 | 18.42 | 16854 | 3088 | 1.49% |
2025-06-30 | 18.06 | 18.25 | 0.20 | 1.11% | 18.00 | 18.32 | 13248 | 2409 | 1.17% |
2025-06-27 | 17.99 | 18.05 | 0.16 | 0.89% | 17.89 | 18.09 | 9784 | 1760 | 0.87% |
2025-06-26 | 18.02 | 17.89 | -0.12 | -0.67% | 17.85 | 18.15 | 10595 | 1905 | 0.94% |
2025-06-25 | 17.98 | 18.01 | 0.06 | 0.33% | 17.81 | 18.13 | 12867 | 2313 | 1.14% |
2025-06-24 | 17.69 | 17.95 | 0.37 | 2.10% | 17.53 | 17.98 | 13178 | 2351 | 1.17% |
2025-06-23 | 17.13 | 17.58 | 0.35 | 2.03% | 17.06 | 17.67 | 11491 | 2003 | 1.02% |
2025-06-20 | 17.31 | 17.23 | 0.00 | 0.00% | 17.17 | 17.42 | 7160 | 1237 | 0.63% |
2025-06-19 | 17.58 | 17.23 | -0.34 | -1.94% | 17.15 | 17.69 | 12273 | 2127 | 1.09% |
2025-06-18 | 17.68 | 17.57 | -0.16 | -0.90% | 17.46 | 17.79 | 7526 | 1322 | 0.67% |
2025-06-17 | 17.82 | 17.73 | 0.00 | 0.00% | 17.56 | 17.90 | 11343 | 2009 | 1.00% |
2025-06-16 | 17.75 | 17.73 | 0.00 | 0.00% | 17.69 | 18.03 | 12829 | 2288 | 1.14% |
2025-06-13 | 17.93 | 17.73 | -0.20 | -1.12% | 17.66 | 17.96 | 12145 | 2156 | 1.07% |
2025-06-12 | 17.95 | 17.93 | -0.04 | -0.22% | 17.76 | 18.01 | 12178 | 2178 | 1.08% |
2025-06-11 | 17.88 | 17.97 | 0.04 | 0.22% | 17.87 | 18.15 | 13291 | 2393 | 1.18% |
2025-06-10 | 18.10 | 17.93 | -0.06 | -0.33% | 17.76 | 18.24 | 14113 | 2540 | 1.25% |
2025-06-09 | 17.94 | 17.99 | 0.05 | 0.28% | 17.81 | 18.07 | 13706 | 2462 | 1.21% |
2025-06-06 | 17.85 | 17.94 | 0.13 | 0.73% | 17.72 | 18.00 | 9552 | 1709 | 0.85% |
2025-06-05 | 18.10 | 17.81 | -0.29 | -1.60% | 17.72 | 18.16 | 14921 | 2678 | 1.32% |
2025-06-04 | 17.88 | 18.10 | 0.24 | 1.34% | 17.82 | 18.12 | 12914 | 2322 | 1.14% |
2025-06-03 | 17.72 | 17.86 | 0.29 | 1.65% | 17.61 | 17.87 | 15240 | 2708 | 1.35% |
2025-05-30 | 17.77 | 17.57 | -0.26 | -1.46% | 17.48 | 17.90 | 13958 | 2458 | 1.24% |
2025-05-29 | 17.68 | 17.83 | 0.15 | 0.85% | 17.58 | 17.87 | 11280 | 2007 | 1.00% |
2025-05-28 | 17.84 | 17.68 | -0.16 | -0.90% | 17.57 | 17.90 | 12648 | 2236 | 1.12% |
2025-05-27 | 17.64 | 17.84 | 0.20 | 1.13% | 17.52 | 17.85 | 13645 | 2420 | 1.21% |
2025-05-26 | 17.43 | 17.64 | 0.20 | 1.15% | 17.30 | 17.65 | 9884 | 1732 | 0.87% |
2025-05-23 | 17.33 | 17.44 | 0.02 | 0.11% | 17.33 | 17.73 | 15066 | 2646 | 1.33% |
2025-05-22 | 17.62 | 17.42 | -0.20 | -1.14% | 17.37 | 17.79 | 15275 | 2680 | 1.35% |
2025-05-21 | 17.79 | 17.62 | -0.13 | -0.73% | 17.48 | 17.83 | 10168 | 1792 | 0.90% |
2025-05-20 | 17.82 | 17.75 | 0.08 | 0.45% | 17.62 | 17.85 | 16516 | 2930 | 1.46% |
2025-05-19 | 17.45 | 17.67 | 0.20 | 1.14% | 17.32 | 17.68 | 14071 | 2465 | 1.25% |
2025-05-16 | 17.35 | 17.47 | 0.09 | 0.52% | 17.33 | 17.73 | 17304 | 3022 | 1.53% |
2025-05-15 | 17.09 | 17.38 | 0.30 | 1.76% | 17.03 | 17.38 | 19134 | 3306 | 1.69% |
2025-05-14 | 17.25 | 17.08 | -0.12 | -0.70% | 16.95 | 17.25 | 14031 | 2394 | 1.24% |
2025-05-13 | 17.27 | 17.20 | 0.07 | 0.41% | 17.11 | 17.38 | 15667 | 2702 | 1.39% |
2025-05-12 | 17.29 | 17.13 | -0.04 | -0.23% | 17.05 | 17.38 | 14418 | 2474 | 1.28% |
2025-05-09 | 17.22 | 17.17 | -0.06 | -0.35% | 17.04 | 17.30 | 14932 | 2564 | 1.32% |
2025-05-08 | 17.23 | 17.23 | 0.05 | 0.29% | 17.10 | 17.27 | 10796 | 1858 | 0.96% |
2025-05-07 | 17.09 | 17.18 | 0.12 | 0.70% | 17.03 | 17.29 | 13701 | 2352 | 1.21% |
2025-05-06 | 16.85 | 17.06 | 0.26 | 1.55% | 16.80 | 17.10 | 20030 | 3408 | 1.77% |
2025-04-30 | 16.98 | 16.80 | -0.32 | -1.87% | 16.52 | 16.98 | 19731 | 3317 | 1.75% |
2025-04-29 | 16.84 | 17.12 | 0.28 | 1.66% | 16.77 | 17.18 | 13706 | 2341 | 1.21% |
2025-04-28 | 16.98 | 16.84 | -0.14 | -0.82% | 16.52 | 16.98 | 15685 | 2633 | 1.39% |
2025-04-25 | 17.07 | 16.98 | -0.10 | -0.59% | 16.91 | 17.17 | 14455 | 2459 | 1.28% |
2025-04-24 | 16.86 | 17.08 | 0.14 | 0.83% | 16.81 | 17.17 | 20194 | 3435 | 1.79% |