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 | 16.58 | 16.36 | -0.19 | -1.15% | 16.32 | 16.72 | 131101 | 21575 | 2.05% |
2025-07-31 | 16.68 | 16.55 | 0.00 | 0.00% | 16.48 | 16.88 | 198928 | 33127 | 3.11% |
2025-07-30 | 16.88 | 16.55 | -0.33 | -1.95% | 16.46 | 16.96 | 149687 | 24962 | 2.34% |
2025-07-29 | 16.93 | 16.88 | -0.12 | -0.71% | 16.73 | 17.08 | 139695 | 23578 | 2.19% |
2025-07-28 | 17.26 | 17.00 | -0.16 | -0.93% | 16.90 | 17.33 | 172567 | 29408 | 2.70% |
2025-07-25 | 17.16 | 17.16 | -0.17 | -0.98% | 16.93 | 17.43 | 161435 | 27644 | 2.53% |
2025-07-24 | 17.63 | 17.33 | -0.30 | -1.70% | 17.24 | 17.98 | 189011 | 33015 | 2.96% |
2025-07-23 | 17.33 | 17.63 | -0.03 | -0.17% | 17.02 | 17.85 | 232473 | 40739 | 3.64% |
2025-07-22 | 17.66 | 17.66 | -0.23 | -1.29% | 17.51 | 18.35 | 314013 | 56218 | 4.91% |
2025-07-21 | 18.29 | 17.89 | -0.21 | -1.16% | 17.65 | 18.44 | 342073 | 61344 | 5.35% |
2025-07-18 | 17.87 | 18.10 | 0.14 | 0.78% | 17.67 | 18.11 | 391499 | 70088 | 6.13% |
2025-07-17 | 17.40 | 17.96 | 0.70 | 4.06% | 16.98 | 18.30 | 629472 | 111638 | 9.85% |
2025-07-16 | 15.70 | 17.26 | 1.57 | 10.01% | 15.69 | 17.26 | 603764 | 100973 | 9.45% |
2025-07-15 | 15.45 | 15.69 | 0.45 | 2.95% | 15.27 | 16.02 | 317027 | 49556 | 4.96% |
2025-07-14 | 14.76 | 15.24 | 0.56 | 3.81% | 14.65 | 15.41 | 219731 | 33153 | 3.44% |
2025-07-11 | 14.51 | 14.68 | 0.15 | 1.03% | 14.31 | 14.86 | 153635 | 22347 | 2.40% |
2025-07-10 | 14.43 | 14.53 | -0.17 | -1.16% | 14.37 | 14.63 | 123827 | 17936 | 1.94% |
2025-07-09 | 15.43 | 14.70 | -0.20 | -1.34% | 14.67 | 15.64 | 245439 | 37066 | 3.84% |
2025-07-08 | 14.56 | 14.90 | 0.34 | 2.34% | 14.48 | 14.96 | 167934 | 24819 | 2.63% |
2025-07-07 | 14.60 | 14.56 | -0.04 | -0.27% | 14.37 | 14.65 | 79551 | 11561 | 1.24% |
2025-07-04 | 14.84 | 14.60 | -0.27 | -1.82% | 14.53 | 14.87 | 112814 | 16529 | 1.77% |
2025-07-03 | 14.81 | 14.87 | 0.03 | 0.20% | 14.70 | 15.03 | 110113 | 16356 | 1.72% |
2025-07-02 | 15.25 | 14.84 | -0.49 | -3.20% | 14.80 | 15.30 | 156578 | 23488 | 2.45% |
2025-07-01 | 15.61 | 15.33 | -0.14 | -0.90% | 15.20 | 15.63 | 127362 | 19503 | 1.99% |
2025-06-30 | 15.45 | 15.47 | 0.06 | 0.39% | 15.45 | 15.70 | 167674 | 26084 | 2.62% |
2025-06-27 | 15.57 | 15.41 | -0.16 | -1.03% | 15.12 | 15.71 | 188304 | 28914 | 2.95% |
2025-06-26 | 15.90 | 15.57 | -0.22 | -1.39% | 15.56 | 16.08 | 389565 | 61520 | 6.10% |
2025-06-25 | 14.53 | 15.79 | 1.26 | 8.67% | 14.53 | 15.98 | 573485 | 89789 | 8.97% |
2025-06-24 | 14.10 | 14.53 | 0.61 | 4.38% | 14.08 | 14.73 | 245844 | 35528 | 3.85% |
2025-06-23 | 13.70 | 13.92 | -0.08 | -0.57% | 13.70 | 14.16 | 178998 | 24911 | 2.80% |
2025-06-20 | 14.82 | 14.00 | -1.09 | -7.22% | 13.94 | 14.99 | 353429 | 50450 | 5.53% |
2025-06-19 | 15.46 | 15.09 | -0.36 | -2.33% | 15.06 | 16.13 | 286794 | 44835 | 4.49% |
2025-06-18 | 15.10 | 15.45 | 0.29 | 1.91% | 14.93 | 15.48 | 194073 | 29544 | 3.04% |
2025-06-17 | 15.80 | 15.16 | -0.74 | -4.65% | 15.05 | 15.98 | 261308 | 40061 | 4.09% |
2025-06-16 | 15.85 | 15.90 | -0.15 | -0.93% | 15.80 | 16.20 | 154148 | 24607 | 2.41% |
2025-06-13 | 16.30 | 16.05 | -0.39 | -2.37% | 15.90 | 16.41 | 221385 | 35609 | 3.46% |
2025-06-12 | 16.62 | 16.44 | -0.31 | -1.85% | 16.10 | 17.05 | 339897 | 56089 | 5.32% |
2025-06-11 | 16.16 | 16.75 | 0.59 | 3.65% | 16.00 | 17.24 | 444009 | 74396 | 6.95% |
2025-06-10 | 15.47 | 16.16 | 0.74 | 4.80% | 15.47 | 16.80 | 508903 | 82837 | 7.96% |
2025-06-09 | 15.92 | 15.42 | -0.50 | -3.14% | 15.41 | 16.02 | 284725 | 44560 | 4.46% |
2025-06-06 | 15.39 | 15.92 | 0.57 | 3.71% | 14.82 | 16.06 | 356675 | 55039 | 5.58% |
2025-06-05 | 14.94 | 15.35 | 0.44 | 2.95% | 14.49 | 15.47 | 295258 | 44378 | 4.62% |
2025-06-04 | 14.68 | 14.91 | 0.30 | 2.05% | 14.58 | 15.28 | 199936 | 29985 | 3.13% |
2025-06-03 | 14.36 | 14.61 | 0.06 | 0.41% | 14.31 | 14.80 | 144033 | 20997 | 2.25% |
2025-05-30 | 15.08 | 14.55 | -0.67 | -4.40% | 14.47 | 15.10 | 199277 | 29163 | 3.12% |
2025-05-29 | 15.34 | 15.22 | 0.03 | 0.20% | 15.00 | 15.47 | 206524 | 31474 | 3.23% |
2025-05-28 | 15.14 | 15.19 | 0.15 | 1.00% | 15.06 | 15.43 | 201860 | 30817 | 3.16% |
2025-05-27 | 15.30 | 15.04 | -0.26 | -1.70% | 14.96 | 15.47 | 182295 | 27531 | 2.85% |
2025-05-26 | 15.40 | 15.30 | -0.16 | -1.03% | 14.97 | 15.49 | 198231 | 30140 | 3.10% |
2025-05-23 | 15.65 | 15.46 | -0.19 | -1.21% | 15.30 | 16.03 | 222650 | 34852 | 3.48% |
2025-05-22 | 15.39 | 15.65 | 0.06 | 0.38% | 15.39 | 15.95 | 194479 | 30539 | 3.04% |
2025-05-21 | 16.10 | 15.59 | -0.74 | -4.53% | 15.40 | 16.11 | 371528 | 58124 | 5.81% |
2025-05-20 | 16.90 | 16.33 | -0.81 | -4.73% | 16.30 | 16.90 | 354708 | 58376 | 5.55% |
2025-05-19 | 16.90 | 17.14 | 0.44 | 2.63% | 16.23 | 17.60 | 530250 | 90225 | 8.30% |
2025-05-16 | 16.10 | 16.70 | 0.60 | 3.73% | 16.07 | 16.96 | 493532 | 81836 | 7.72% |
2025-05-15 | 16.29 | 16.10 | -0.19 | -1.17% | 15.72 | 16.29 | 253608 | 40524 | 3.97% |
2025-05-14 | 16.38 | 16.29 | -0.25 | -1.51% | 16.01 | 16.65 | 348208 | 56819 | 5.45% |
2025-05-13 | 16.80 | 16.54 | -0.14 | -0.84% | 16.40 | 16.96 | 282094 | 46847 | 4.41% |
2025-05-12 | 16.70 | 16.68 | 0.17 | 1.03% | 16.51 | 16.98 | 331890 | 55303 | 5.19% |
2025-05-09 | 17.28 | 16.61 | -0.70 | -4.04% | 16.45 | 17.28 | 431266 | 72102 | 6.75% |
2025-05-08 | 17.72 | 17.31 | -0.39 | -2.20% | 17.10 | 18.70 | 561631 | 99503 | 8.79% |
2025-05-07 | 18.20 | 17.70 | -0.37 | -2.05% | 17.26 | 18.60 | 616321 | 110310 | 9.64% |
2025-05-06 | 16.85 | 18.07 | 1.64 | 9.98% | 16.75 | 18.07 | 609521 | 105954 | 9.54% |
2025-04-30 | 15.06 | 16.43 | 1.49 | 9.97% | 14.98 | 16.43 | 369224 | 58306 | 5.78% |
2025-04-29 | 14.71 | 14.94 | 0.06 | 0.40% | 14.70 | 15.23 | 276824 | 41376 | 4.33% |
2025-04-28 | 15.09 | 14.88 | -0.05 | -0.33% | 14.71 | 15.72 | 375714 | 57101 | 5.88% |
2025-04-25 | 14.72 | 14.93 | 0.22 | 1.50% | 14.48 | 15.10 | 264657 | 39340 | 4.14% |
2025-04-24 | 14.70 | 14.71 | -0.17 | -1.14% | 14.59 | 15.04 | 283229 | 41833 | 4.43% |