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 | 15.75 | 15.92 | 0.06 | 0.38% | 15.75 | 16.17 | 72557 | 11565 | 2.89% |
2025-07-31 | 15.91 | 15.86 | -0.11 | -0.69% | 15.80 | 16.10 | 93582 | 14924 | 3.72% |
2025-07-30 | 16.06 | 15.97 | -0.08 | -0.50% | 15.80 | 16.16 | 91315 | 14586 | 3.63% |
2025-07-29 | 16.20 | 16.05 | -0.12 | -0.74% | 15.92 | 16.30 | 129396 | 20832 | 5.15% |
2025-07-28 | 16.31 | 16.17 | -0.33 | -2.00% | 16.13 | 16.46 | 171781 | 27885 | 6.84% |
2025-07-25 | 16.45 | 16.50 | 0.04 | 0.24% | 16.02 | 17.48 | 381378 | 62534 | 15.18% |
2025-07-24 | 14.97 | 16.46 | 1.50 | 10.03% | 14.97 | 16.46 | 248987 | 40473 | 9.91% |
2025-07-23 | 15.07 | 14.96 | -0.14 | -0.93% | 14.94 | 15.15 | 41068 | 6180 | 1.63% |
2025-07-22 | 15.15 | 15.10 | -0.05 | -0.33% | 15.01 | 15.20 | 50045 | 7548 | 1.99% |
2025-07-21 | 15.30 | 15.15 | -0.23 | -1.50% | 15.09 | 15.37 | 55466 | 8406 | 2.21% |
2025-07-18 | 15.18 | 15.38 | 0.23 | 1.52% | 15.02 | 15.40 | 78932 | 12003 | 3.14% |
2025-07-17 | 14.93 | 15.15 | 0.32 | 2.16% | 14.81 | 15.19 | 60424 | 9106 | 2.40% |
2025-07-16 | 14.78 | 14.83 | 0.06 | 0.41% | 14.70 | 14.91 | 26659 | 3954 | 1.06% |
2025-07-15 | 15.14 | 14.77 | -0.37 | -2.44% | 14.68 | 15.14 | 48917 | 7262 | 1.95% |
2025-07-14 | 14.80 | 15.14 | 0.34 | 2.30% | 14.80 | 15.28 | 77345 | 11703 | 3.08% |
2025-07-11 | 14.82 | 14.80 | -0.03 | -0.20% | 14.64 | 14.85 | 40706 | 6003 | 1.62% |
2025-07-10 | 14.76 | 14.83 | 0.07 | 0.47% | 14.64 | 14.87 | 30664 | 4531 | 1.22% |
2025-07-09 | 14.85 | 14.76 | -0.09 | -0.61% | 14.71 | 14.88 | 31867 | 4712 | 1.27% |
2025-07-08 | 14.84 | 14.85 | 0.04 | 0.27% | 14.77 | 14.89 | 31380 | 4655 | 1.25% |
2025-07-07 | 14.80 | 14.81 | -0.01 | -0.07% | 14.72 | 14.91 | 25469 | 3768 | 1.01% |
2025-07-04 | 14.97 | 14.82 | -0.20 | -1.33% | 14.78 | 15.05 | 45769 | 6809 | 1.82% |
2025-07-03 | 15.12 | 15.02 | -0.13 | -0.86% | 14.89 | 15.15 | 59417 | 8908 | 2.36% |
2025-07-02 | 15.31 | 15.15 | -0.08 | -0.53% | 15.02 | 15.51 | 85285 | 12985 | 3.39% |
2025-07-01 | 14.91 | 15.23 | 0.22 | 1.47% | 14.91 | 15.48 | 108532 | 16517 | 4.32% |
2025-06-30 | 14.77 | 15.01 | 0.40 | 2.74% | 14.77 | 15.12 | 90731 | 13582 | 3.61% |
2025-06-27 | 14.56 | 14.61 | 0.07 | 0.48% | 14.50 | 14.67 | 37435 | 5463 | 1.49% |
2025-06-26 | 14.61 | 14.54 | -0.08 | -0.55% | 14.47 | 14.70 | 36454 | 5320 | 1.45% |
2025-06-25 | 14.46 | 14.62 | 0.17 | 1.18% | 14.33 | 14.70 | 49774 | 7219 | 1.98% |
2025-06-24 | 14.25 | 14.45 | 0.20 | 1.40% | 14.20 | 14.47 | 36494 | 5249 | 1.45% |
2025-06-23 | 13.85 | 14.25 | 0.29 | 2.08% | 13.85 | 14.29 | 29960 | 4249 | 1.19% |
2025-06-20 | 13.87 | 13.96 | 0.09 | 0.65% | 13.87 | 14.14 | 21752 | 3049 | 0.87% |
2025-06-19 | 14.13 | 13.87 | -0.35 | -2.46% | 13.85 | 14.22 | 30807 | 4319 | 1.23% |
2025-06-18 | 14.17 | 14.22 | -0.01 | -0.07% | 14.07 | 14.32 | 21030 | 2982 | 0.84% |
2025-06-17 | 14.30 | 14.23 | -0.08 | -0.56% | 14.15 | 14.38 | 22650 | 3223 | 0.90% |
2025-06-16 | 14.22 | 14.31 | -0.01 | -0.07% | 14.22 | 14.39 | 19674 | 2817 | 0.78% |
2025-06-13 | 14.53 | 14.32 | -0.29 | -1.98% | 14.30 | 14.60 | 34566 | 4974 | 1.38% |
2025-06-12 | 14.74 | 14.61 | -0.15 | -1.02% | 14.52 | 14.83 | 37531 | 5484 | 1.49% |
2025-06-11 | 14.64 | 14.76 | 0.25 | 1.72% | 14.55 | 15.11 | 79404 | 11792 | 3.16% |
2025-06-10 | 14.69 | 14.51 | -0.18 | -1.23% | 14.27 | 14.73 | 44629 | 6470 | 1.78% |
2025-06-09 | 14.70 | 14.69 | 0.04 | 0.27% | 14.57 | 14.78 | 37110 | 5442 | 1.48% |
2025-06-06 | 14.79 | 14.65 | -0.12 | -0.81% | 14.61 | 14.92 | 64318 | 9490 | 2.56% |
2025-06-05 | 14.60 | 14.77 | 0.16 | 1.10% | 14.40 | 14.79 | 50549 | 7390 | 2.01% |
2025-06-04 | 14.66 | 14.61 | -0.04 | -0.27% | 14.41 | 14.78 | 44622 | 6475 | 1.78% |
2025-06-03 | 14.58 | 14.65 | -0.07 | -0.48% | 14.58 | 15.00 | 56079 | 8274 | 2.23% |
2025-05-30 | 14.70 | 14.72 | 0.06 | 0.41% | 14.46 | 15.00 | 67516 | 9936 | 2.69% |
2025-05-29 | 20.00 | 20.60 | 0.57 | 2.85% | 19.98 | 20.83 | 51572 | 10571 | 2.94% |
2025-05-28 | 19.90 | 20.03 | 0.05 | 0.25% | 19.90 | 20.20 | 23448 | 4706 | 1.34% |
2025-05-27 | 20.04 | 19.98 | -0.09 | -0.45% | 19.88 | 20.28 | 21587 | 4316 | 1.23% |
2025-05-26 | 19.70 | 20.07 | 0.39 | 1.98% | 19.64 | 20.14 | 22144 | 4420 | 1.26% |
2025-05-23 | 19.77 | 19.68 | -0.20 | -1.01% | 19.64 | 20.03 | 22388 | 4438 | 1.28% |
2025-05-22 | 20.20 | 19.88 | -0.24 | -1.19% | 19.86 | 20.29 | 24282 | 4857 | 1.39% |
2025-05-21 | 20.20 | 20.12 | -0.17 | -0.84% | 20.02 | 20.29 | 21576 | 4342 | 1.23% |
2025-05-20 | 20.41 | 20.29 | 0.01 | 0.05% | 20.12 | 20.41 | 20557 | 4170 | 1.17% |
2025-05-19 | 20.27 | 20.28 | 0.01 | 0.05% | 20.07 | 20.39 | 22590 | 4576 | 1.29% |
2025-05-16 | 20.45 | 20.27 | -0.32 | -1.55% | 20.23 | 20.61 | 45208 | 9217 | 2.58% |
2025-05-15 | 21.17 | 20.59 | -0.62 | -2.92% | 20.59 | 21.41 | 69074 | 14458 | 3.94% |
2025-05-14 | 20.55 | 21.21 | 0.61 | 2.96% | 20.48 | 21.30 | 84897 | 17743 | 4.85% |
2025-05-13 | 20.82 | 20.60 | 0.07 | 0.34% | 20.42 | 20.90 | 36213 | 7474 | 2.07% |
2025-05-12 | 20.51 | 20.53 | 0.18 | 0.88% | 20.32 | 20.75 | 30187 | 6184 | 1.72% |
2025-05-09 | 20.71 | 20.35 | -0.47 | -2.26% | 20.35 | 20.86 | 31958 | 6550 | 1.82% |
2025-05-08 | 20.74 | 20.82 | 0.12 | 0.58% | 20.60 | 20.90 | 40366 | 8387 | 2.30% |
2025-05-07 | 20.75 | 20.70 | 0.19 | 0.93% | 20.51 | 21.47 | 70006 | 14622 | 4.00% |
2025-05-06 | 20.15 | 20.51 | 0.30 | 1.48% | 20.15 | 20.57 | 36038 | 7370 | 2.06% |
2025-04-30 | 19.97 | 20.21 | 0.24 | 1.20% | 19.89 | 20.29 | 32019 | 6456 | 1.83% |
2025-04-29 | 19.75 | 19.97 | 0.06 | 0.30% | 19.66 | 20.08 | 28194 | 5620 | 1.61% |
2025-04-28 | 20.32 | 19.91 | -0.18 | -0.90% | 19.89 | 20.49 | 43056 | 8640 | 2.46% |
2025-04-25 | 20.28 | 20.09 | -0.16 | -0.79% | 19.90 | 20.52 | 59433 | 11997 | 3.39% |
2025-04-24 | 20.96 | 20.25 | -0.70 | -3.34% | 20.21 | 21.09 | 74539 | 15306 | 4.26% |