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 | 36.45 | 37.59 | 1.66 | 4.62% | 34.76 | 37.99 | 702613 | 256233 | 19.61% |
2025-07-31 | 35.51 | 35.93 | 0.44 | 1.24% | 35.50 | 37.00 | 386405 | 139838 | 10.79% |
2025-07-30 | 36.16 | 35.49 | -0.66 | -1.83% | 35.48 | 36.42 | 248841 | 89281 | 6.95% |
2025-07-29 | 36.16 | 36.15 | -0.15 | -0.41% | 35.60 | 36.50 | 254353 | 91389 | 7.10% |
2025-07-28 | 37.50 | 36.30 | -1.92 | -5.02% | 36.02 | 37.62 | 446184 | 162551 | 12.45% |
2025-07-25 | 38.37 | 38.22 | 0.43 | 1.14% | 37.25 | 38.68 | 510244 | 193661 | 14.24% |
2025-07-24 | 36.32 | 37.79 | 1.54 | 4.25% | 36.25 | 38.23 | 545899 | 205041 | 15.24% |
2025-07-23 | 35.55 | 36.25 | 0.43 | 1.20% | 35.22 | 37.43 | 396694 | 144265 | 11.07% |
2025-07-22 | 36.37 | 35.82 | -0.86 | -2.34% | 35.60 | 36.79 | 284701 | 102512 | 7.95% |
2025-07-21 | 36.28 | 36.68 | -0.16 | -0.43% | 36.27 | 37.15 | 277507 | 101840 | 7.75% |
2025-07-18 | 36.42 | 36.84 | 0.47 | 1.29% | 36.25 | 37.70 | 426603 | 157589 | 11.91% |
2025-07-17 | 35.81 | 36.37 | 0.13 | 0.36% | 35.50 | 37.02 | 372408 | 135349 | 10.47% |
2025-07-16 | 36.60 | 36.24 | -0.72 | -1.95% | 36.12 | 37.40 | 422704 | 155009 | 11.88% |
2025-07-15 | 35.82 | 36.96 | 0.80 | 2.21% | 35.66 | 37.66 | 649306 | 237722 | 18.26% |
2025-07-14 | 34.69 | 36.16 | 1.47 | 4.24% | 34.21 | 36.40 | 540625 | 192121 | 15.20% |
2025-07-11 | 34.08 | 34.69 | 0.61 | 1.79% | 33.45 | 34.91 | 286853 | 98725 | 8.07% |
2025-07-10 | 34.25 | 34.08 | -0.19 | -0.55% | 33.70 | 34.32 | 151850 | 51625 | 4.27% |
2025-07-09 | 34.61 | 34.27 | -0.56 | -1.61% | 34.13 | 34.85 | 235770 | 81131 | 6.63% |
2025-07-08 | 33.10 | 34.83 | 1.63 | 4.91% | 33.01 | 35.16 | 356446 | 121854 | 10.02% |
2025-07-07 | 32.94 | 33.20 | -0.14 | -0.42% | 32.84 | 33.45 | 135239 | 44804 | 3.80% |
2025-07-04 | 33.53 | 33.34 | -0.19 | -0.57% | 33.24 | 34.07 | 196001 | 65883 | 5.51% |
2025-07-03 | 33.40 | 33.53 | 0.01 | 0.03% | 33.25 | 33.89 | 127488 | 42689 | 3.58% |
2025-07-02 | 34.37 | 33.52 | -0.93 | -2.70% | 33.28 | 34.39 | 189724 | 63759 | 5.33% |
2025-07-01 | 34.94 | 34.45 | -0.49 | -1.40% | 34.19 | 34.94 | 172483 | 59491 | 4.85% |
2025-06-30 | 34.50 | 34.94 | 0.25 | 0.72% | 34.32 | 35.09 | 184576 | 64291 | 5.19% |
2025-06-27 | 34.62 | 34.69 | 0.21 | 0.61% | 34.27 | 35.71 | 275646 | 96454 | 7.75% |
2025-06-26 | 34.85 | 34.48 | -0.60 | -1.71% | 34.45 | 35.69 | 332180 | 116628 | 9.34% |
2025-06-25 | 34.05 | 35.08 | 1.03 | 3.02% | 33.79 | 35.32 | 340996 | 117866 | 9.59% |
2025-06-24 | 33.20 | 34.05 | 1.10 | 3.34% | 32.96 | 34.45 | 246143 | 83426 | 6.92% |
2025-06-23 | 32.14 | 32.95 | 0.36 | 1.10% | 32.08 | 32.98 | 132203 | 43188 | 3.72% |
2025-06-20 | 33.23 | 32.59 | -0.73 | -2.19% | 32.52 | 33.49 | 167105 | 54948 | 4.70% |
2025-06-19 | 34.17 | 33.32 | -1.00 | -2.91% | 33.23 | 34.64 | 210995 | 71480 | 5.93% |
2025-06-18 | 34.43 | 34.32 | -0.16 | -0.46% | 33.87 | 34.66 | 156337 | 53514 | 4.40% |
2025-06-17 | 34.80 | 34.48 | -0.43 | -1.23% | 34.25 | 35.03 | 175866 | 60752 | 4.94% |
2025-06-16 | 33.80 | 34.91 | 0.88 | 2.59% | 33.80 | 35.50 | 245028 | 85287 | 6.89% |
2025-06-13 | 34.91 | 34.03 | -1.10 | -3.13% | 33.82 | 35.18 | 238828 | 81780 | 6.71% |
2025-06-12 | 35.29 | 35.13 | -0.37 | -1.04% | 34.98 | 35.69 | 193054 | 68242 | 5.43% |
2025-06-11 | 35.71 | 35.50 | -0.26 | -0.73% | 35.24 | 35.96 | 214886 | 76518 | 6.04% |
2025-06-10 | 37.12 | 35.76 | -1.36 | -3.66% | 34.96 | 37.43 | 390321 | 140290 | 10.97% |
2025-06-09 | 36.80 | 37.12 | -0.27 | -0.72% | 36.40 | 37.73 | 406367 | 150585 | 11.43% |
2025-06-06 | 35.48 | 37.39 | 1.82 | 5.12% | 35.48 | 39.00 | 650044 | 241522 | 18.28% |
2025-06-05 | 34.25 | 35.57 | 1.32 | 3.85% | 34.00 | 35.98 | 443945 | 155988 | 12.48% |
2025-06-04 | 34.07 | 34.25 | 0.27 | 0.79% | 33.75 | 34.61 | 180555 | 61896 | 5.08% |
2025-06-03 | 33.57 | 33.98 | -0.47 | -1.36% | 33.57 | 34.54 | 183168 | 62541 | 5.15% |
2025-05-30 | 35.30 | 34.45 | -1.27 | -3.56% | 34.22 | 35.47 | 295582 | 102279 | 8.31% |
2025-05-29 | 35.80 | 35.72 | 0.67 | 1.91% | 35.24 | 36.13 | 296110 | 105709 | 8.33% |
2025-05-28 | 35.86 | 35.05 | -0.81 | -2.26% | 34.85 | 36.19 | 253119 | 89593 | 7.12% |
2025-05-27 | 36.63 | 35.86 | -0.79 | -2.16% | 35.68 | 36.63 | 223050 | 80153 | 6.27% |
2025-05-26 | 36.10 | 36.65 | 0.24 | 0.66% | 35.60 | 36.88 | 282961 | 102464 | 7.96% |
2025-05-23 | 38.14 | 36.41 | -2.09 | -5.43% | 36.27 | 38.53 | 400191 | 149755 | 11.25% |
2025-05-22 | 39.00 | 38.50 | -0.94 | -2.38% | 38.33 | 39.66 | 313087 | 121865 | 8.80% |
2025-05-21 | 38.70 | 39.44 | 0.17 | 0.43% | 38.58 | 40.30 | 378958 | 149369 | 10.65% |
2025-05-20 | 38.90 | 39.27 | -0.01 | -0.03% | 38.51 | 40.10 | 376191 | 148049 | 10.58% |
2025-05-19 | 39.96 | 39.28 | -1.65 | -4.03% | 38.65 | 40.02 | 477493 | 187806 | 13.43% |
2025-05-16 | 37.99 | 40.93 | 1.65 | 4.20% | 37.01 | 41.32 | 821724 | 324880 | 23.10% |
2025-05-15 | 39.60 | 39.28 | 0.06 | 0.15% | 38.57 | 41.38 | 769452 | 310261 | 21.63% |
2025-05-14 | 38.15 | 39.22 | 1.00 | 2.62% | 38.08 | 39.80 | 447249 | 174822 | 12.57% |
2025-05-13 | 39.30 | 38.22 | -0.79 | -2.03% | 38.16 | 39.69 | 353826 | 137728 | 9.95% |
2025-05-12 | 38.49 | 39.01 | 0.90 | 2.36% | 38.02 | 39.04 | 326296 | 125779 | 9.17% |
2025-05-09 | 39.00 | 38.11 | -1.15 | -2.93% | 37.89 | 39.15 | 353056 | 134891 | 9.93% |
2025-05-08 | 39.35 | 39.26 | -0.73 | -1.83% | 39.05 | 39.88 | 389646 | 153889 | 10.96% |
2025-05-07 | 41.77 | 39.99 | -1.01 | -2.46% | 39.00 | 41.79 | 669519 | 268212 | 18.82% |
2025-05-06 | 39.13 | 41.00 | 0.94 | 2.35% | 38.80 | 41.15 | 804079 | 322705 | 22.61% |
2025-04-30 | 38.80 | 40.06 | 1.57 | 4.08% | 38.36 | 40.35 | 796555 | 315091 | 22.40% |
2025-04-29 | 38.00 | 38.49 | 0.99 | 2.64% | 36.60 | 38.99 | 827179 | 314061 | 23.26% |
2025-04-28 | 37.73 | 37.50 | 1.39 | 3.85% | 35.86 | 38.98 | 948809 | 354884 | 26.68% |
2025-04-25 | 35.29 | 36.11 | 1.86 | 5.43% | 35.08 | 38.50 | 892180 | 330547 | 25.08% |
2025-04-24 | 35.98 | 34.25 | -1.83 | -5.07% | 34.02 | 36.24 | 459550 | 159752 | 12.92% |