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 | 22.00 | 22.75 | 0.75 | 3.41% | 21.85 | 22.98 | 36985 | 8327 | 5.81% |
2025-07-31 | 21.96 | 22.00 | 0.02 | 0.09% | 21.78 | 22.25 | 20207 | 4448 | 3.17% |
2025-07-30 | 22.12 | 21.98 | -0.04 | -0.18% | 21.71 | 22.19 | 21573 | 4743 | 3.39% |
2025-07-29 | 22.30 | 22.02 | -0.24 | -1.08% | 21.90 | 22.44 | 24991 | 5510 | 3.92% |
2025-07-28 | 22.54 | 22.26 | -0.28 | -1.24% | 22.20 | 22.77 | 30938 | 6923 | 4.86% |
2025-07-25 | 22.25 | 22.54 | 0.28 | 1.26% | 22.01 | 22.98 | 51686 | 11677 | 8.12% |
2025-07-24 | 21.95 | 22.26 | 0.31 | 1.41% | 21.70 | 22.36 | 45067 | 9904 | 7.08% |
2025-07-23 | 22.50 | 21.95 | 0.32 | 1.48% | 21.66 | 23.14 | 73146 | 16378 | 11.49% |
2025-07-22 | 21.79 | 21.63 | -0.12 | -0.55% | 21.52 | 22.06 | 21440 | 4652 | 3.37% |
2025-07-21 | 21.60 | 21.75 | 0.38 | 1.78% | 21.35 | 21.84 | 20445 | 4418 | 3.21% |
2025-07-18 | 21.31 | 21.37 | 0.11 | 0.52% | 21.06 | 21.41 | 10997 | 2334 | 1.73% |
2025-07-17 | 21.48 | 21.38 | -0.03 | -0.14% | 21.23 | 21.54 | 14049 | 2999 | 2.21% |
2025-07-16 | 21.28 | 21.41 | 0.13 | 0.61% | 21.09 | 21.50 | 19551 | 4172 | 3.07% |
2025-07-15 | 21.71 | 21.28 | -0.38 | -1.75% | 21.08 | 21.80 | 23283 | 4955 | 3.66% |
2025-07-14 | 21.76 | 21.66 | -0.02 | -0.09% | 21.28 | 21.81 | 25904 | 5560 | 4.07% |
2025-07-11 | 21.29 | 21.68 | 0.38 | 1.78% | 20.92 | 22.35 | 48275 | 10408 | 7.58% |
2025-07-10 | 22.00 | 21.30 | -0.54 | -2.47% | 21.30 | 22.01 | 34292 | 7379 | 5.39% |
2025-07-09 | 21.68 | 21.84 | -0.06 | -0.27% | 21.39 | 22.60 | 65020 | 14268 | 10.21% |
2025-07-08 | 21.23 | 21.90 | 0.95 | 4.53% | 21.07 | 22.50 | 64768 | 14106 | 10.17% |
2025-07-07 | 20.49 | 20.95 | 0.54 | 2.65% | 20.40 | 21.82 | 52285 | 11098 | 8.21% |
2025-07-04 | 20.59 | 20.41 | -0.19 | -0.92% | 20.30 | 20.80 | 12549 | 2571 | 1.97% |
2025-07-03 | 20.37 | 20.60 | 0.23 | 1.13% | 20.32 | 20.79 | 16028 | 3295 | 2.52% |
2025-07-02 | 20.52 | 20.37 | -0.03 | -0.15% | 20.16 | 20.58 | 12107 | 2466 | 1.90% |
2025-07-01 | 20.33 | 20.40 | 0.07 | 0.34% | 20.13 | 20.50 | 12214 | 2486 | 1.92% |
2025-06-30 | 20.14 | 20.33 | 0.25 | 1.25% | 20.08 | 20.34 | 10892 | 2205 | 1.71% |
2025-06-27 | 20.00 | 20.08 | 0.20 | 1.01% | 19.82 | 20.17 | 10038 | 2014 | 1.58% |
2025-06-26 | 19.81 | 19.88 | 0.17 | 0.86% | 19.62 | 20.23 | 13129 | 2616 | 2.06% |
2025-06-25 | 19.83 | 19.71 | -0.02 | -0.10% | 19.45 | 19.90 | 11797 | 2320 | 1.85% |
2025-06-24 | 19.14 | 19.73 | 0.61 | 3.19% | 18.93 | 19.75 | 12347 | 2408 | 1.94% |
2025-06-23 | 18.60 | 19.12 | 0.52 | 2.80% | 18.51 | 19.16 | 9863 | 1862 | 1.55% |
2025-06-20 | 18.84 | 18.60 | -0.24 | -1.27% | 18.56 | 19.08 | 7929 | 1487 | 1.25% |
2025-06-19 | 19.38 | 18.84 | -0.56 | -2.89% | 18.76 | 19.46 | 13262 | 2524 | 2.08% |
2025-06-18 | 19.64 | 19.40 | -0.34 | -1.72% | 19.16 | 19.83 | 9796 | 1901 | 1.54% |
2025-06-17 | 19.84 | 19.74 | -0.06 | -0.30% | 19.61 | 20.19 | 9908 | 1971 | 1.56% |
2025-06-16 | 19.50 | 19.80 | 0.20 | 1.02% | 19.45 | 19.98 | 11579 | 2290 | 1.82% |
2025-06-13 | 20.06 | 19.60 | -0.43 | -2.15% | 19.50 | 20.13 | 11858 | 2335 | 1.86% |
2025-06-12 | 20.08 | 20.03 | 0.01 | 0.05% | 19.88 | 20.21 | 9039 | 1811 | 1.42% |
2025-06-11 | 20.00 | 20.02 | 0.11 | 0.55% | 19.81 | 20.06 | 10355 | 2068 | 1.63% |
2025-06-10 | 20.28 | 19.91 | -0.19 | -0.95% | 19.70 | 20.28 | 16826 | 3364 | 2.64% |
2025-06-09 | 19.98 | 20.10 | 0.14 | 0.70% | 19.90 | 20.40 | 18194 | 3661 | 2.86% |
2025-06-06 | 19.69 | 19.96 | 0.33 | 1.68% | 19.38 | 20.15 | 19584 | 3889 | 3.08% |
2025-06-05 | 19.79 | 19.63 | -0.03 | -0.15% | 19.47 | 19.79 | 8962 | 1758 | 1.41% |
2025-06-04 | 19.75 | 19.66 | 0.03 | 0.15% | 19.53 | 19.82 | 9487 | 1865 | 1.49% |
2025-06-03 | 19.18 | 19.63 | 0.27 | 1.39% | 19.15 | 19.66 | 9833 | 1922 | 1.54% |
2025-05-30 | 19.53 | 19.36 | -0.26 | -1.33% | 19.27 | 19.74 | 7273 | 1415 | 1.14% |
2025-05-29 | 19.22 | 19.62 | 0.43 | 2.24% | 19.11 | 19.70 | 13438 | 2625 | 2.11% |
2025-05-28 | 19.30 | 19.19 | -0.16 | -0.83% | 19.07 | 19.42 | 7230 | 1389 | 1.14% |
2025-05-27 | 19.11 | 19.35 | 0.20 | 1.04% | 18.98 | 19.39 | 7325 | 1407 | 1.15% |
2025-05-26 | 19.10 | 19.15 | 0.04 | 0.21% | 18.90 | 19.27 | 8620 | 1646 | 1.35% |
2025-05-23 | 19.16 | 19.11 | 0.00 | 0.00% | 19.06 | 19.53 | 11626 | 2241 | 1.83% |
2025-05-22 | 19.40 | 19.11 | -0.29 | -1.49% | 19.04 | 19.59 | 9267 | 1783 | 1.46% |
2025-05-21 | 19.67 | 19.40 | -0.23 | -1.17% | 19.16 | 19.76 | 11718 | 2284 | 1.84% |
2025-05-20 | 19.42 | 19.63 | 0.21 | 1.08% | 19.39 | 19.65 | 10426 | 2039 | 1.64% |
2025-05-19 | 19.18 | 19.42 | 0.28 | 1.46% | 19.08 | 19.57 | 13747 | 2657 | 2.16% |
2025-05-16 | 19.02 | 19.14 | 0.01 | 0.05% | 18.95 | 19.28 | 9517 | 1825 | 1.49% |
2025-05-15 | 19.21 | 19.13 | -0.10 | -0.52% | 18.92 | 19.38 | 15275 | 2918 | 2.40% |
2025-05-14 | 19.68 | 19.23 | -0.12 | -0.62% | 18.98 | 19.92 | 24902 | 4824 | 3.91% |
2025-05-13 | 19.10 | 19.35 | 0.35 | 1.84% | 18.81 | 19.58 | 22918 | 4409 | 3.60% |
2025-05-12 | 19.00 | 19.00 | 0.14 | 0.74% | 18.80 | 19.13 | 6560 | 1242 | 1.03% |
2025-05-09 | 19.11 | 18.86 | -0.24 | -1.26% | 18.84 | 19.19 | 9085 | 1721 | 1.43% |
2025-05-08 | 18.75 | 19.10 | 0.35 | 1.87% | 18.70 | 19.13 | 8697 | 1649 | 1.37% |
2025-05-07 | 18.82 | 18.75 | 0.16 | 0.86% | 18.67 | 18.98 | 10435 | 1964 | 1.64% |
2025-05-06 | 18.46 | 18.59 | 0.26 | 1.42% | 18.34 | 18.59 | 11115 | 2053 | 1.75% |
2025-04-30 | 18.33 | 18.33 | 0.20 | 1.10% | 18.15 | 18.40 | 7050 | 1292 | 1.11% |
2025-04-29 | 17.78 | 18.13 | 0.35 | 1.97% | 17.61 | 18.23 | 10768 | 1948 | 1.69% |
2025-04-28 | 17.80 | 17.78 | -0.11 | -0.61% | 17.40 | 17.87 | 8611 | 1520 | 1.35% |
2025-04-25 | 18.03 | 17.89 | -0.11 | -0.61% | 17.80 | 18.22 | 8151 | 1463 | 1.28% |
2025-04-24 | 18.13 | 18.00 | -0.17 | -0.94% | 17.83 | 18.30 | 8855 | 1600 | 1.39% |