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 | 20.43 | 20.03 | 0.08 | 0.40% | 19.63 | 20.94 | 112967 | 22705 | 10.05% |
2025-07-31 | 19.63 | 19.95 | 0.33 | 1.68% | 19.63 | 20.19 | 113705 | 22716 | 10.11% |
2025-07-30 | 19.73 | 19.62 | -0.11 | -0.56% | 19.41 | 19.83 | 49568 | 9742 | 4.41% |
2025-07-29 | 19.71 | 19.73 | -0.06 | -0.30% | 19.47 | 19.78 | 46758 | 9161 | 4.16% |
2025-07-28 | 20.00 | 19.79 | -0.10 | -0.50% | 19.75 | 20.15 | 59006 | 11736 | 5.25% |
2025-07-25 | 19.68 | 19.89 | 0.13 | 0.66% | 19.68 | 20.09 | 78346 | 15568 | 6.97% |
2025-07-24 | 19.54 | 19.76 | 0.23 | 1.18% | 19.53 | 19.78 | 54340 | 10701 | 4.83% |
2025-07-23 | 19.71 | 19.53 | -0.25 | -1.26% | 19.49 | 19.85 | 60186 | 11844 | 5.35% |
2025-07-22 | 20.02 | 19.78 | -0.30 | -1.49% | 19.68 | 20.02 | 81882 | 16220 | 7.28% |
2025-07-21 | 20.03 | 20.08 | -0.20 | -0.99% | 19.96 | 20.36 | 107706 | 21643 | 9.58% |
2025-07-18 | 20.69 | 20.28 | -0.30 | -1.46% | 19.89 | 20.88 | 174815 | 35342 | 15.55% |
2025-07-17 | 19.98 | 20.58 | 0.17 | 0.83% | 19.73 | 21.00 | 320361 | 65763 | 28.50% |
2025-07-16 | 18.92 | 20.41 | 1.86 | 10.03% | 18.92 | 20.41 | 207660 | 42233 | 18.47% |
2025-07-15 | 18.60 | 18.55 | -0.10 | -0.54% | 18.11 | 18.68 | 52053 | 9558 | 4.63% |
2025-07-14 | 19.12 | 18.65 | -0.70 | -3.62% | 18.60 | 19.19 | 76104 | 14226 | 6.77% |
2025-07-11 | 18.92 | 19.35 | 0.44 | 2.33% | 18.68 | 19.55 | 82644 | 15871 | 7.35% |
2025-07-10 | 18.90 | 18.91 | -0.13 | -0.68% | 18.82 | 19.11 | 28982 | 5490 | 2.58% |
2025-07-09 | 18.96 | 19.04 | 0.04 | 0.21% | 18.81 | 19.24 | 44996 | 8582 | 4.00% |
2025-07-08 | 18.70 | 19.00 | 0.34 | 1.82% | 18.55 | 19.45 | 51796 | 9802 | 4.61% |
2025-07-07 | 18.42 | 18.66 | 0.25 | 1.36% | 18.33 | 18.90 | 25476 | 4750 | 2.27% |
2025-07-04 | 18.69 | 18.41 | -0.28 | -1.50% | 18.33 | 18.74 | 33463 | 6188 | 2.98% |
2025-07-03 | 18.65 | 18.69 | 0.06 | 0.32% | 18.54 | 18.86 | 25684 | 4809 | 2.28% |
2025-07-02 | 18.97 | 18.63 | -0.32 | -1.69% | 18.44 | 19.00 | 35963 | 6700 | 3.20% |
2025-07-01 | 19.42 | 18.95 | -0.40 | -2.07% | 18.73 | 19.42 | 53206 | 10095 | 4.73% |
2025-06-30 | 19.15 | 19.35 | 0.22 | 1.15% | 19.07 | 19.50 | 40121 | 7752 | 3.57% |
2025-06-27 | 19.17 | 19.13 | -0.03 | -0.16% | 18.97 | 19.46 | 42597 | 8178 | 3.79% |
2025-06-26 | 19.00 | 19.16 | 0.13 | 0.68% | 18.83 | 19.40 | 58077 | 11135 | 5.17% |
2025-06-25 | 19.00 | 19.03 | 0.09 | 0.48% | 18.68 | 19.08 | 48935 | 9236 | 4.35% |
2025-06-24 | 18.95 | 18.94 | 0.26 | 1.39% | 18.68 | 19.07 | 40990 | 7760 | 3.65% |
2025-06-23 | 17.90 | 18.68 | 0.58 | 3.20% | 17.86 | 18.76 | 63814 | 11796 | 5.68% |
2025-06-20 | 19.11 | 18.10 | -1.10 | -5.73% | 18.09 | 19.11 | 79777 | 14653 | 7.10% |
2025-06-19 | 19.20 | 19.20 | -0.07 | -0.36% | 18.90 | 19.44 | 77244 | 14799 | 6.87% |
2025-06-18 | 19.69 | 19.27 | -0.40 | -2.03% | 19.20 | 19.78 | 51429 | 9940 | 4.57% |
2025-06-17 | 20.00 | 19.67 | -0.42 | -2.09% | 19.56 | 20.07 | 90181 | 17795 | 8.02% |
2025-06-16 | 19.07 | 20.09 | 1.14 | 6.02% | 18.92 | 20.49 | 170448 | 33938 | 15.16% |
2025-06-13 | 19.75 | 18.95 | -0.99 | -4.96% | 18.91 | 19.80 | 92638 | 17787 | 8.24% |
2025-06-12 | 19.70 | 19.94 | 0.14 | 0.71% | 19.43 | 20.22 | 121283 | 24176 | 10.79% |
2025-06-11 | 19.30 | 19.80 | 0.50 | 2.59% | 19.20 | 19.94 | 126525 | 24923 | 11.25% |
2025-06-10 | 19.76 | 19.30 | -0.47 | -2.38% | 18.95 | 19.82 | 96603 | 18686 | 8.59% |
2025-06-09 | 19.34 | 19.77 | 0.43 | 2.22% | 18.98 | 20.00 | 146460 | 28564 | 13.03% |
2025-06-06 | 19.23 | 19.34 | 0.21 | 1.10% | 18.92 | 20.28 | 138605 | 26958 | 12.33% |
2025-06-05 | 19.01 | 19.13 | 0.23 | 1.22% | 18.78 | 19.29 | 95051 | 18128 | 8.46% |
2025-06-04 | 18.75 | 18.90 | 0.24 | 1.29% | 18.55 | 18.90 | 68974 | 12933 | 6.14% |
2025-06-03 | 18.55 | 18.66 | 0.22 | 1.19% | 18.55 | 18.95 | 89162 | 16698 | 7.93% |
2025-05-30 | 19.10 | 18.44 | -1.01 | -5.19% | 18.33 | 19.25 | 129757 | 24168 | 11.54% |
2025-05-29 | 17.65 | 19.45 | 1.77 | 10.01% | 17.65 | 19.45 | 133770 | 25283 | 11.90% |
2025-05-28 | 18.01 | 17.68 | -0.30 | -1.67% | 17.60 | 18.15 | 24017 | 4258 | 2.14% |
2025-05-27 | 18.20 | 17.98 | -0.06 | -0.33% | 17.88 | 18.21 | 21515 | 3874 | 1.91% |
2025-05-26 | 17.64 | 18.04 | 0.39 | 2.21% | 17.64 | 18.05 | 28528 | 5107 | 2.54% |
2025-05-23 | 18.12 | 17.65 | -0.43 | -2.38% | 17.62 | 18.19 | 30751 | 5493 | 2.74% |
2025-05-22 | 18.20 | 18.08 | -0.17 | -0.93% | 17.95 | 18.45 | 29785 | 5419 | 2.65% |
2025-05-21 | 18.39 | 18.25 | -0.28 | -1.51% | 18.19 | 18.49 | 29248 | 5352 | 2.60% |
2025-05-20 | 18.21 | 18.53 | 0.38 | 2.09% | 18.02 | 18.55 | 48922 | 8994 | 4.35% |
2025-05-19 | 17.97 | 18.15 | 0.37 | 2.08% | 17.63 | 18.17 | 38661 | 6924 | 3.44% |
2025-05-16 | 18.00 | 17.78 | -0.41 | -2.25% | 17.58 | 18.08 | 60431 | 10740 | 5.38% |
2025-05-15 | 18.33 | 18.19 | 0.06 | 0.33% | 18.15 | 18.99 | 94250 | 17431 | 8.38% |
2025-05-14 | 18.29 | 18.13 | -0.01 | -0.06% | 18.03 | 18.29 | 31853 | 5780 | 2.83% |
2025-05-13 | 18.71 | 18.14 | -0.24 | -1.31% | 18.13 | 18.88 | 46853 | 8652 | 4.17% |
2025-05-12 | 18.23 | 18.38 | 0.42 | 2.34% | 18.22 | 19.25 | 55135 | 10202 | 4.90% |
2025-05-09 | 18.37 | 17.96 | -0.40 | -2.18% | 17.95 | 18.37 | 27331 | 4935 | 2.43% |
2025-05-08 | 18.06 | 18.36 | 0.36 | 2.00% | 17.92 | 18.50 | 45367 | 8286 | 4.04% |
2025-05-07 | 18.18 | 18.00 | -0.13 | -0.72% | 17.83 | 18.31 | 35478 | 6401 | 3.16% |
2025-05-06 | 17.70 | 18.13 | 0.43 | 2.43% | 17.52 | 18.14 | 48002 | 8599 | 4.27% |
2025-04-30 | 17.47 | 17.70 | 0.59 | 3.45% | 17.31 | 17.78 | 54072 | 9527 | 4.81% |
2025-04-29 | 17.01 | 17.11 | 0.20 | 1.18% | 16.74 | 17.25 | 33742 | 5781 | 3.00% |
2025-04-28 | 16.90 | 16.91 | -0.01 | -0.06% | 16.76 | 17.20 | 28558 | 4849 | 2.54% |
2025-04-25 | 16.90 | 16.92 | 0.03 | 0.18% | 16.90 | 17.15 | 17648 | 3004 | 1.57% |
2025-04-24 | 17.30 | 16.89 | -0.37 | -2.14% | 16.74 | 17.30 | 29090 | 4929 | 2.59% |