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 | 21.83 | 21.97 | -0.10 | -0.45% | 21.52 | 22.55 | 100514 | 22240 | 1.91% |
2025-07-31 | 21.94 | 22.07 | 0.15 | 0.68% | 21.66 | 22.45 | 123160 | 27121 | 2.34% |
2025-07-30 | 21.35 | 21.92 | 0.40 | 1.86% | 21.24 | 22.43 | 130935 | 28674 | 2.49% |
2025-07-29 | 21.31 | 21.52 | 0.13 | 0.61% | 21.04 | 21.54 | 81759 | 17452 | 1.56% |
2025-07-28 | 21.57 | 21.39 | -0.20 | -0.93% | 21.30 | 21.84 | 63656 | 13652 | 1.21% |
2025-07-25 | 21.88 | 21.59 | -0.37 | -1.68% | 21.53 | 22.06 | 77529 | 16854 | 1.48% |
2025-07-24 | 21.86 | 21.96 | 0.24 | 1.10% | 21.55 | 22.11 | 95207 | 20733 | 1.81% |
2025-07-23 | 20.85 | 21.72 | 0.67 | 3.18% | 20.85 | 21.96 | 169455 | 36468 | 3.22% |
2025-07-22 | 21.12 | 21.05 | -0.93 | -4.23% | 20.38 | 21.20 | 175702 | 36726 | 3.34% |
2025-07-21 | 21.30 | 21.98 | 0.58 | 2.71% | 21.06 | 22.00 | 130572 | 28198 | 2.48% |
2025-07-18 | 21.59 | 21.40 | -0.30 | -1.38% | 21.06 | 21.65 | 97918 | 20845 | 1.86% |
2025-07-17 | 21.10 | 21.70 | 0.51 | 2.41% | 21.06 | 21.76 | 135979 | 29183 | 2.59% |
2025-07-16 | 20.67 | 21.19 | 0.49 | 2.37% | 20.65 | 21.32 | 89062 | 18747 | 1.69% |
2025-07-15 | 21.21 | 20.70 | -0.44 | -2.08% | 20.50 | 21.26 | 88674 | 18377 | 1.69% |
2025-07-14 | 21.22 | 21.14 | -0.08 | -0.38% | 21.00 | 21.53 | 86666 | 18332 | 1.65% |
2025-07-11 | 21.58 | 21.22 | -0.40 | -1.85% | 21.18 | 21.71 | 126144 | 26947 | 2.40% |
2025-07-10 | 20.77 | 21.62 | 0.90 | 4.34% | 20.77 | 22.35 | 183900 | 39849 | 3.50% |
2025-07-09 | 21.07 | 20.72 | -0.48 | -2.26% | 20.66 | 21.40 | 117900 | 24632 | 2.24% |
2025-07-08 | 20.53 | 21.20 | 0.56 | 2.71% | 20.50 | 21.47 | 106270 | 22404 | 2.02% |
2025-07-07 | 21.18 | 20.64 | -0.46 | -2.18% | 20.50 | 21.44 | 120440 | 25200 | 2.29% |
2025-07-04 | 21.51 | 21.10 | -0.41 | -1.91% | 21.02 | 22.00 | 180260 | 38787 | 3.43% |
2025-07-03 | 20.01 | 21.51 | 1.50 | 7.50% | 19.87 | 22.68 | 234752 | 49923 | 4.47% |
2025-07-02 | 20.50 | 20.01 | -0.71 | -3.43% | 19.96 | 20.69 | 118613 | 23991 | 2.26% |
2025-07-01 | 20.00 | 20.72 | 0.66 | 3.29% | 19.81 | 21.09 | 181410 | 36922 | 3.45% |
2025-06-30 | 19.71 | 20.06 | 0.31 | 1.57% | 19.57 | 20.31 | 106046 | 21088 | 2.02% |
2025-06-27 | 19.58 | 19.75 | 0.10 | 0.51% | 19.55 | 20.11 | 82013 | 16268 | 1.56% |
2025-06-26 | 19.82 | 19.65 | -0.27 | -1.36% | 19.33 | 19.98 | 106978 | 21000 | 2.04% |
2025-06-25 | 19.96 | 19.92 | -0.06 | -0.30% | 19.68 | 20.30 | 96243 | 19139 | 1.83% |
2025-06-24 | 19.96 | 19.98 | 0.02 | 0.10% | 19.74 | 20.14 | 107230 | 21382 | 2.04% |
2025-06-23 | 19.58 | 19.96 | 0.23 | 1.17% | 19.00 | 20.41 | 191302 | 37574 | 3.64% |
2025-06-20 | 20.15 | 19.73 | -0.54 | -2.66% | 19.70 | 20.33 | 96156 | 19144 | 1.83% |
2025-06-19 | 20.68 | 20.27 | -0.43 | -2.08% | 20.14 | 21.09 | 125100 | 25626 | 2.38% |
2025-06-18 | 21.30 | 20.70 | -0.94 | -4.34% | 20.64 | 21.35 | 186457 | 38952 | 3.55% |
2025-06-17 | 24.88 | 21.64 | -2.40 | -9.98% | 21.47 | 25.20 | 347823 | 78600 | 6.62% |
2025-06-16 | 24.79 | 24.04 | -0.32 | -1.31% | 23.20 | 24.97 | 224209 | 54090 | 4.27% |
2025-06-13 | 23.40 | 24.36 | 1.21 | 5.23% | 23.40 | 25.89 | 278635 | 69046 | 5.30% |
2025-06-12 | 22.86 | 23.15 | -0.14 | -0.60% | 22.09 | 23.58 | 244519 | 55959 | 4.65% |
2025-06-11 | 22.72 | 23.29 | 2.18 | 10.33% | 21.86 | 23.93 | 427131 | 98248 | 8.13% |
2025-06-10 | 19.47 | 21.11 | 1.74 | 8.98% | 19.40 | 22.13 | 301543 | 62947 | 5.74% |
2025-06-09 | 18.90 | 19.37 | 0.47 | 2.49% | 18.80 | 19.66 | 92431 | 17916 | 1.76% |
2025-06-06 | 19.20 | 18.90 | -0.28 | -1.46% | 18.73 | 19.31 | 75861 | 14321 | 1.44% |
2025-06-05 | 19.92 | 19.18 | -0.74 | -3.71% | 19.11 | 19.92 | 121822 | 23579 | 2.32% |
2025-06-04 | 18.71 | 19.92 | 1.19 | 6.35% | 18.61 | 20.72 | 214370 | 42306 | 4.08% |
2025-06-03 | 17.78 | 18.73 | 0.83 | 4.64% | 17.76 | 18.85 | 99464 | 18322 | 1.89% |
2025-05-30 | 18.08 | 17.90 | -0.13 | -0.72% | 17.83 | 18.20 | 45580 | 8203 | 0.87% |
2025-05-29 | 17.56 | 18.03 | 0.54 | 3.09% | 17.46 | 18.03 | 55998 | 9998 | 1.07% |
2025-05-28 | 17.71 | 17.49 | -0.18 | -1.02% | 17.41 | 17.72 | 30516 | 5343 | 0.58% |
2025-05-27 | 17.65 | 17.67 | 0.05 | 0.28% | 17.50 | 17.80 | 36832 | 6492 | 0.70% |
2025-05-26 | 18.30 | 18.38 | 0.03 | 0.16% | 18.10 | 18.46 | 42394 | 7742 | 0.81% |
2025-05-23 | 18.48 | 18.35 | -0.13 | -0.70% | 18.34 | 18.76 | 51142 | 9497 | 0.97% |
2025-05-22 | 18.75 | 18.48 | -0.32 | -1.70% | 18.46 | 18.83 | 40714 | 7574 | 0.77% |
2025-05-21 | 18.70 | 18.80 | 0.10 | 0.53% | 18.63 | 19.17 | 64754 | 12200 | 1.23% |
2025-05-20 | 18.35 | 18.70 | 0.40 | 2.19% | 18.30 | 18.86 | 70173 | 13069 | 1.34% |
2025-05-19 | 18.40 | 18.30 | -0.04 | -0.22% | 18.04 | 18.40 | 40733 | 7405 | 0.78% |
2025-05-16 | 18.14 | 18.34 | 0.10 | 0.55% | 18.11 | 18.42 | 31344 | 5727 | 0.60% |
2025-05-15 | 18.35 | 18.24 | -0.10 | -0.55% | 18.17 | 18.40 | 29788 | 5443 | 0.57% |
2025-05-14 | 18.28 | 18.34 | 0.01 | 0.05% | 18.09 | 18.42 | 38155 | 6954 | 0.73% |
2025-05-13 | 18.46 | 18.33 | 0.03 | 0.16% | 18.31 | 18.56 | 44221 | 8146 | 0.84% |
2025-05-12 | 18.29 | 18.30 | 0.15 | 0.83% | 18.13 | 18.33 | 39302 | 7170 | 0.75% |
2025-05-09 | 18.24 | 18.15 | -0.10 | -0.55% | 18.04 | 18.34 | 37106 | 6739 | 0.71% |
2025-05-08 | 18.04 | 18.25 | 0.21 | 1.16% | 17.95 | 18.27 | 46223 | 8412 | 0.88% |
2025-05-07 | 18.43 | 18.04 | 0.03 | 0.17% | 17.91 | 18.54 | 68195 | 12366 | 1.30% |
2025-05-06 | 17.80 | 18.01 | 0.35 | 1.98% | 17.67 | 18.02 | 54681 | 9760 | 1.04% |
2025-04-30 | 17.44 | 17.66 | 0.14 | 0.80% | 17.41 | 17.85 | 48241 | 8546 | 0.92% |
2025-04-29 | 17.78 | 17.52 | -0.24 | -1.35% | 17.45 | 17.85 | 49903 | 8775 | 0.95% |
2025-04-28 | 18.08 | 17.76 | -0.41 | -2.26% | 17.71 | 18.14 | 59255 | 10573 | 1.13% |
2025-04-25 | 18.17 | 18.17 | 0.35 | 1.96% | 18.12 | 18.86 | 104462 | 19148 | 1.99% |
2025-04-24 | 18.68 | 17.82 | -1.85 | -9.41% | 17.56 | 18.68 | 163285 | 29242 | 3.11% |