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 | 64.21 | 66.05 | 1.03 | 1.58% | 62.11 | 69.50 | 156522 | 104041 | 17.52% |
2025-07-31 | 66.24 | 65.02 | 0.08 | 0.12% | 64.60 | 68.00 | 128769 | 84941 | 14.41% |
2025-07-30 | 65.00 | 64.94 | 0.46 | 0.71% | 64.17 | 66.44 | 125122 | 81546 | 14.01% |
2025-07-29 | 56.33 | 64.48 | 8.73 | 15.66% | 56.32 | 66.83 | 238454 | 148623 | 26.69% |
2025-07-28 | 55.18 | 55.75 | 0.46 | 0.83% | 55.03 | 56.39 | 52011 | 29018 | 5.82% |
2025-07-25 | 55.40 | 55.29 | -0.12 | -0.22% | 54.92 | 55.80 | 38639 | 21330 | 4.33% |
2025-07-24 | 57.85 | 55.41 | -1.58 | -2.77% | 54.80 | 57.90 | 84384 | 47069 | 9.45% |
2025-07-23 | 57.77 | 56.99 | -1.32 | -2.26% | 56.00 | 57.99 | 69597 | 39638 | 7.79% |
2025-07-22 | 57.85 | 58.31 | 0.31 | 0.53% | 57.83 | 62.28 | 113618 | 68132 | 12.72% |
2025-07-21 | 60.85 | 58.00 | -3.17 | -5.18% | 58.00 | 61.84 | 112322 | 66568 | 12.57% |
2025-07-18 | 64.77 | 61.17 | -3.99 | -6.12% | 61.03 | 65.30 | 109549 | 68934 | 12.26% |
2025-07-17 | 58.78 | 65.16 | 5.95 | 10.05% | 58.18 | 65.89 | 137985 | 86809 | 15.45% |
2025-07-16 | 60.83 | 59.21 | -1.65 | -2.71% | 59.03 | 62.68 | 71113 | 43171 | 7.96% |
2025-07-15 | 60.11 | 60.86 | 1.93 | 3.28% | 59.02 | 63.89 | 97622 | 60183 | 10.93% |
2025-07-14 | 58.74 | 58.93 | 0.21 | 0.36% | 58.20 | 60.67 | 53299 | 31789 | 5.97% |
2025-07-11 | 60.07 | 58.72 | -1.28 | -2.13% | 57.60 | 60.38 | 61316 | 36002 | 6.86% |
2025-07-10 | 58.44 | 60.00 | 1.99 | 3.43% | 58.12 | 61.66 | 72362 | 43601 | 8.10% |
2025-07-09 | 58.42 | 58.01 | -0.89 | -1.51% | 57.99 | 60.15 | 41587 | 24581 | 4.66% |
2025-07-08 | 56.21 | 58.90 | 1.18 | 2.04% | 56.21 | 59.45 | 55537 | 32466 | 6.22% |
2025-07-07 | 58.00 | 57.72 | -1.58 | -2.66% | 55.36 | 58.86 | 70102 | 39889 | 7.85% |
2025-07-04 | 62.57 | 59.30 | -3.17 | -5.07% | 58.88 | 62.72 | 66541 | 40128 | 7.45% |
2025-07-03 | 59.69 | 62.47 | 3.05 | 5.13% | 59.69 | 63.80 | 84527 | 52810 | 9.46% |
2025-07-02 | 60.77 | 59.42 | -1.96 | -3.19% | 58.82 | 60.77 | 47311 | 28119 | 5.30% |
2025-07-01 | 62.06 | 61.38 | -1.31 | -2.09% | 59.59 | 62.30 | 65728 | 39981 | 7.36% |
2025-06-30 | 62.10 | 62.69 | -0.30 | -0.48% | 61.23 | 63.92 | 83948 | 52675 | 9.40% |
2025-06-27 | 60.00 | 62.99 | 2.69 | 4.46% | 57.95 | 64.48 | 95941 | 59093 | 10.88% |
2025-06-26 | 61.28 | 60.30 | -0.15 | -0.25% | 60.00 | 62.78 | 70428 | 43080 | 7.98% |
2025-06-25 | 61.66 | 60.45 | -1.18 | -1.91% | 59.59 | 63.06 | 73343 | 44661 | 8.31% |
2025-06-24 | 61.60 | 61.63 | 0.08 | 0.13% | 60.90 | 63.53 | 57950 | 35760 | 6.57% |
2025-06-23 | 65.82 | 61.55 | -4.27 | -6.49% | 60.62 | 65.82 | 100131 | 62460 | 11.35% |
2025-06-20 | 73.99 | 65.82 | -8.63 | -11.59% | 65.60 | 74.00 | 100414 | 68173 | 11.38% |
2025-06-19 | 73.01 | 74.45 | -0.78 | -1.04% | 71.18 | 77.55 | 57483 | 42707 | 6.52% |
2025-06-18 | 70.13 | 75.23 | 4.90 | 6.97% | 68.00 | 75.98 | 59766 | 43170 | 6.78% |
2025-06-17 | 68.46 | 70.33 | 1.43 | 2.08% | 67.85 | 72.00 | 48475 | 33887 | 5.50% |
2025-06-16 | 64.00 | 68.90 | 4.08 | 6.29% | 64.00 | 69.88 | 72436 | 49448 | 8.21% |
2025-06-13 | 64.20 | 64.82 | -0.48 | -0.74% | 63.18 | 66.66 | 45726 | 29504 | 5.18% |
2025-06-12 | 62.67 | 65.30 | 2.28 | 3.62% | 62.04 | 68.88 | 90768 | 60395 | 10.29% |
2025-06-11 | 63.07 | 63.02 | -1.24 | -1.93% | 62.68 | 66.17 | 59905 | 38585 | 6.79% |
2025-06-10 | 61.30 | 64.26 | 2.75 | 4.47% | 59.48 | 66.68 | 92899 | 58329 | 10.53% |
2025-06-09 | 61.41 | 61.51 | 0.43 | 0.70% | 60.61 | 63.90 | 86902 | 54080 | 9.85% |
2025-06-06 | 62.65 | 61.08 | -3.31 | -5.14% | 60.41 | 64.20 | 107161 | 66398 | 12.15% |
2025-06-05 | 59.13 | 64.39 | 4.77 | 8.00% | 58.13 | 71.11 | 153067 | 97215 | 17.35% |
2025-06-04 | 53.58 | 59.62 | 6.18 | 11.56% | 53.58 | 61.67 | 96639 | 56872 | 10.96% |
2025-06-03 | 55.25 | 53.44 | -2.27 | -4.07% | 52.50 | 56.48 | 53971 | 29067 | 6.12% |
2025-05-30 | 57.32 | 55.71 | -3.29 | -5.58% | 55.32 | 58.06 | 47153 | 26539 | 5.35% |
2025-05-29 | 58.58 | 59.00 | 1.95 | 3.42% | 56.38 | 59.95 | 79451 | 46517 | 9.01% |
2025-05-28 | 69.94 | 74.47 | 5.25 | 7.58% | 69.22 | 75.57 | 64326 | 47032 | 9.48% |
2025-05-27 | 70.57 | 69.22 | -1.58 | -2.23% | 68.39 | 72.21 | 46402 | 32479 | 6.84% |
2025-05-26 | 67.29 | 70.80 | 4.30 | 6.47% | 66.36 | 71.00 | 60083 | 41876 | 8.85% |
2025-05-23 | 67.50 | 66.50 | -1.35 | -1.99% | 65.50 | 67.89 | 44596 | 29772 | 6.57% |
2025-05-22 | 62.76 | 67.85 | 4.56 | 7.20% | 62.34 | 68.40 | 81350 | 54163 | 11.99% |
2025-05-21 | 61.35 | 63.29 | 1.69 | 2.74% | 61.11 | 66.50 | 70731 | 45226 | 10.42% |
2025-05-20 | 61.92 | 61.60 | -0.42 | -0.68% | 60.83 | 63.50 | 32687 | 20148 | 4.82% |
2025-05-19 | 63.74 | 62.02 | -1.30 | -2.05% | 61.83 | 64.64 | 30094 | 18889 | 4.44% |
2025-05-16 | 61.02 | 63.32 | 1.47 | 2.38% | 61.02 | 64.43 | 47190 | 29967 | 6.95% |
2025-05-15 | 66.10 | 61.85 | -4.45 | -6.71% | 61.54 | 66.13 | 69204 | 43844 | 10.20% |
2025-05-14 | 67.43 | 66.30 | 0.31 | 0.47% | 65.87 | 70.93 | 70100 | 47985 | 10.33% |
2025-05-13 | 67.64 | 65.99 | -0.33 | -0.50% | 65.50 | 68.20 | 43306 | 28872 | 6.38% |
2025-05-12 | 67.28 | 66.32 | 0.19 | 0.29% | 65.33 | 70.00 | 55138 | 36930 | 8.13% |
2025-05-09 | 66.72 | 66.13 | -1.88 | -2.76% | 65.00 | 68.01 | 61727 | 40946 | 9.10% |
2025-05-08 | 63.09 | 68.01 | 4.73 | 7.47% | 63.09 | 68.24 | 113478 | 75415 | 16.72% |
2025-05-07 | 64.86 | 63.28 | -0.81 | -1.26% | 62.63 | 65.30 | 60069 | 38239 | 8.85% |
2025-05-06 | 60.30 | 64.09 | 4.39 | 7.35% | 60.30 | 64.88 | 126844 | 79923 | 18.69% |
2025-04-30 | 52.20 | 59.70 | 7.97 | 15.41% | 51.29 | 60.49 | 126839 | 71918 | 18.69% |
2025-04-29 | 51.31 | 51.73 | 0.71 | 1.39% | 50.11 | 51.78 | 26868 | 13794 | 3.96% |
2025-04-28 | 52.36 | 51.02 | -1.76 | -3.33% | 50.85 | 53.54 | 45198 | 23424 | 6.66% |
2025-04-25 | 51.25 | 52.78 | -0.07 | -0.13% | 50.00 | 54.66 | 71240 | 37875 | 10.50% |
2025-04-24 | 53.21 | 52.85 | -0.86 | -1.60% | 52.55 | 54.88 | 43990 | 23524 | 6.48% |