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 | 20.98 | 21.40 | 0.68 | 3.28% | 20.71 | 21.89 | 54295 | 11645 | 2.88% |
2025-07-31 | 21.22 | 20.72 | -0.50 | -2.36% | 20.69 | 21.38 | 23601 | 4962 | 1.25% |
2025-07-30 | 21.22 | 21.22 | 0.00 | 0.00% | 21.15 | 21.58 | 24222 | 5167 | 1.29% |
2025-07-29 | 21.04 | 21.22 | 0.04 | 0.19% | 20.96 | 21.29 | 17122 | 3619 | 0.91% |
2025-07-28 | 21.25 | 21.18 | 0.04 | 0.19% | 20.96 | 21.33 | 18326 | 3875 | 0.97% |
2025-07-25 | 21.11 | 21.14 | 0.05 | 0.24% | 20.83 | 21.18 | 22728 | 4781 | 1.21% |
2025-07-24 | 21.00 | 21.09 | 0.09 | 0.43% | 20.87 | 21.20 | 20729 | 4354 | 1.10% |
2025-07-23 | 21.34 | 21.00 | -0.45 | -2.10% | 20.93 | 21.55 | 29787 | 6307 | 1.58% |
2025-07-22 | 20.87 | 21.45 | 0.58 | 2.78% | 20.72 | 21.99 | 42179 | 9030 | 2.24% |
2025-07-21 | 20.67 | 20.87 | 0.20 | 0.97% | 20.58 | 20.96 | 16874 | 3501 | 0.90% |
2025-07-18 | 20.40 | 20.67 | 0.23 | 1.13% | 20.35 | 20.67 | 16575 | 3401 | 0.88% |
2025-07-17 | 20.45 | 20.44 | 0.04 | 0.20% | 20.27 | 20.50 | 13691 | 2790 | 0.73% |
2025-07-16 | 20.19 | 20.40 | 0.18 | 0.89% | 20.19 | 20.53 | 18390 | 3750 | 0.98% |
2025-07-15 | 20.46 | 20.22 | -0.29 | -1.41% | 20.10 | 20.54 | 13737 | 2784 | 0.73% |
2025-07-14 | 20.30 | 20.51 | 0.20 | 0.98% | 20.24 | 20.57 | 16598 | 3394 | 0.88% |
2025-07-11 | 20.31 | 20.31 | 0.00 | 0.00% | 20.13 | 20.40 | 11495 | 2336 | 0.61% |
2025-07-10 | 20.38 | 20.31 | 0.12 | 0.59% | 20.03 | 20.38 | 16812 | 3388 | 0.89% |
2025-07-09 | 20.32 | 20.19 | -0.11 | -0.54% | 20.16 | 20.43 | 8286 | 1679 | 0.44% |
2025-07-08 | 20.20 | 20.30 | 0.10 | 0.50% | 20.16 | 20.38 | 10529 | 2138 | 0.56% |
2025-07-07 | 20.05 | 20.20 | 0.01 | 0.05% | 20.02 | 20.28 | 6278 | 1266 | 0.33% |
2025-07-04 | 20.30 | 20.19 | -0.18 | -0.88% | 20.10 | 20.38 | 11308 | 2281 | 0.60% |
2025-07-03 | 20.01 | 20.37 | 0.24 | 1.19% | 20.00 | 20.38 | 10324 | 2095 | 0.55% |
2025-07-02 | 20.20 | 20.13 | -0.18 | -0.89% | 19.96 | 20.39 | 15271 | 3077 | 0.81% |
2025-07-01 | 20.49 | 20.31 | -0.17 | -0.83% | 20.24 | 20.67 | 13068 | 2664 | 0.69% |
2025-06-30 | 20.16 | 20.48 | 0.28 | 1.39% | 20.16 | 20.53 | 13176 | 2689 | 0.70% |
2025-06-27 | 20.01 | 20.20 | 0.15 | 0.75% | 20.00 | 20.35 | 13060 | 2640 | 0.69% |
2025-06-26 | 19.91 | 20.05 | 0.06 | 0.30% | 19.90 | 20.38 | 17671 | 3558 | 0.94% |
2025-06-25 | 19.95 | 19.99 | 0.03 | 0.15% | 19.85 | 20.08 | 16289 | 3252 | 0.87% |
2025-06-24 | 19.64 | 19.96 | 0.32 | 1.63% | 19.56 | 20.02 | 18766 | 3733 | 1.00% |
2025-06-23 | 19.56 | 19.64 | 0.19 | 0.98% | 19.10 | 19.75 | 16926 | 3277 | 0.90% |
2025-06-20 | 19.71 | 19.45 | -0.26 | -1.32% | 19.45 | 20.07 | 14250 | 2818 | 0.76% |
2025-06-19 | 19.82 | 19.71 | 0.00 | 0.00% | 19.54 | 19.99 | 21403 | 4230 | 1.14% |
2025-06-18 | 19.34 | 19.71 | 0.31 | 1.60% | 19.21 | 19.74 | 17181 | 3357 | 0.91% |
2025-06-17 | 19.20 | 19.40 | 0.16 | 0.83% | 19.20 | 19.55 | 9738 | 1886 | 0.52% |
2025-06-16 | 19.03 | 19.24 | 0.04 | 0.21% | 19.03 | 19.33 | 7167 | 1376 | 0.38% |
2025-06-13 | 19.12 | 19.20 | -0.06 | -0.31% | 19.06 | 19.43 | 10695 | 2054 | 0.57% |
2025-06-12 | 19.40 | 19.26 | -0.19 | -0.98% | 19.21 | 19.42 | 8404 | 1621 | 0.45% |
2025-06-11 | 19.20 | 19.45 | 0.18 | 0.93% | 19.20 | 19.51 | 10050 | 1949 | 0.53% |
2025-06-10 | 19.56 | 19.27 | -0.29 | -1.48% | 19.05 | 19.59 | 10772 | 2079 | 0.57% |
2025-06-09 | 19.29 | 19.56 | 0.26 | 1.35% | 19.29 | 19.61 | 9943 | 1940 | 0.53% |
2025-06-06 | 19.68 | 19.30 | -0.39 | -1.98% | 19.28 | 19.68 | 10337 | 2012 | 0.55% |
2025-06-05 | 19.45 | 19.69 | 0.23 | 1.18% | 19.32 | 19.75 | 11381 | 2222 | 0.60% |
2025-06-04 | 19.46 | 19.46 | 0.04 | 0.21% | 19.38 | 19.56 | 7667 | 1491 | 0.41% |
2025-06-03 | 19.13 | 19.42 | 0.10 | 0.52% | 19.12 | 19.46 | 6263 | 1212 | 0.34% |
2025-05-30 | 19.64 | 19.32 | -0.28 | -1.43% | 19.20 | 19.73 | 9569 | 1852 | 0.51% |
2025-05-29 | 18.98 | 19.60 | 0.62 | 3.27% | 18.95 | 19.87 | 19549 | 3819 | 1.05% |
2025-05-28 | 19.16 | 18.98 | -0.18 | -0.94% | 18.88 | 19.25 | 9448 | 1798 | 0.51% |
2025-05-27 | 19.27 | 19.16 | -0.15 | -0.78% | 19.06 | 19.30 | 12565 | 2405 | 0.68% |
2025-05-26 | 19.55 | 19.31 | -0.24 | -1.23% | 19.16 | 19.66 | 16701 | 3225 | 0.90% |
2025-05-23 | 20.05 | 19.88 | -0.30 | -1.49% | 19.77 | 20.50 | 18501 | 3711 | 0.99% |
2025-05-22 | 20.54 | 20.18 | -0.45 | -2.18% | 20.07 | 20.66 | 21371 | 4357 | 1.15% |
2025-05-21 | 20.08 | 20.63 | 0.39 | 1.93% | 19.91 | 20.85 | 38731 | 7909 | 2.08% |
2025-05-20 | 18.94 | 20.24 | 1.33 | 7.03% | 18.85 | 20.72 | 46031 | 9196 | 2.47% |
2025-05-19 | 19.10 | 18.91 | -0.12 | -0.63% | 18.78 | 19.18 | 9317 | 1762 | 0.50% |
2025-05-16 | 19.20 | 19.03 | -0.03 | -0.16% | 19.01 | 19.26 | 7232 | 1384 | 0.39% |
2025-05-15 | 19.50 | 19.06 | -0.31 | -1.60% | 19.03 | 19.50 | 7067 | 1353 | 0.38% |
2025-05-14 | 19.01 | 19.37 | -0.07 | -0.36% | 19.01 | 19.42 | 8133 | 1568 | 0.44% |
2025-05-13 | 19.74 | 19.44 | -0.06 | -0.31% | 19.30 | 19.80 | 11915 | 2321 | 0.64% |
2025-05-12 | 19.26 | 19.50 | 0.27 | 1.40% | 19.26 | 19.60 | 8550 | 1664 | 0.46% |
2025-05-09 | 19.40 | 19.23 | -0.36 | -1.84% | 19.13 | 19.59 | 10630 | 2048 | 0.57% |
2025-05-08 | 19.57 | 19.59 | 0.21 | 1.08% | 19.31 | 19.67 | 12932 | 2531 | 0.70% |
2025-05-07 | 19.50 | 19.38 | 0.03 | 0.16% | 19.24 | 19.68 | 13555 | 2636 | 0.73% |
2025-05-06 | 18.92 | 19.35 | 0.45 | 2.38% | 18.92 | 19.38 | 11023 | 2119 | 0.59% |
2025-04-30 | 18.59 | 18.90 | -0.05 | -0.26% | 18.51 | 19.02 | 12362 | 2323 | 0.66% |
2025-04-29 | 18.65 | 18.95 | 0.33 | 1.77% | 18.52 | 19.05 | 7463 | 1407 | 0.40% |
2025-04-28 | 18.95 | 18.62 | -0.23 | -1.22% | 18.53 | 18.96 | 6907 | 1289 | 0.37% |
2025-04-25 | 18.98 | 18.85 | 0.04 | 0.21% | 18.70 | 18.98 | 5804 | 1092 | 0.31% |
2025-04-24 | 19.15 | 18.81 | -0.29 | -1.52% | 18.72 | 19.15 | 8246 | 1558 | 0.44% |