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 | 27.030 | 26.540 | -0.590 | -2.17% | 26.310 | 27.380 | 21739 | 5819 | 4.20% |
2025-07-31 | 27.610 | 27.130 | -0.600 | -2.16% | 27.070 | 27.880 | 25649 | 7041 | 4.95% |
2025-07-30 | 28.300 | 27.730 | -0.610 | -2.15% | 27.530 | 28.960 | 26930 | 7613 | 5.20% |
2025-07-29 | 27.700 | 28.340 | 0.470 | 1.69% | 27.310 | 28.500 | 29243 | 8140 | 5.64% |
2025-07-28 | 28.480 | 27.870 | -0.540 | -1.90% | 27.400 | 28.510 | 31847 | 8866 | 6.15% |
2025-07-25 | 27.970 | 28.410 | 0.380 | 1.36% | 27.750 | 28.900 | 30569 | 8678 | 5.90% |
2025-07-24 | 27.200 | 28.030 | 0.430 | 1.56% | 27.200 | 29.350 | 46189 | 13114 | 8.92% |
2025-07-23 | 29.240 | 27.600 | -2.600 | -8.61% | 27.600 | 29.900 | 66188 | 18958 | 12.78% |
2025-07-22 | 28.990 | 30.200 | 1.040 | 3.57% | 28.610 | 32.090 | 90583 | 27633 | 17.48% |
2025-07-21 | 27.750 | 29.160 | 1.800 | 6.58% | 27.500 | 29.860 | 72485 | 20937 | 13.99% |
2025-07-18 | 26.930 | 27.360 | 0.300 | 1.11% | 26.740 | 27.580 | 36544 | 9940 | 7.05% |
2025-07-17 | 26.400 | 27.060 | 0.750 | 2.85% | 26.200 | 27.200 | 31464 | 8422 | 6.07% |
2025-07-16 | 26.580 | 26.310 | -0.290 | -1.09% | 26.230 | 26.890 | 17972 | 4765 | 3.47% |
2025-07-15 | 27.200 | 26.600 | -0.700 | -2.56% | 26.190 | 27.370 | 25851 | 6865 | 4.99% |
2025-07-14 | 26.400 | 27.300 | 0.820 | 3.10% | 26.390 | 27.360 | 34275 | 9232 | 6.62% |
2025-07-11 | 25.910 | 26.480 | 0.570 | 2.20% | 25.710 | 26.540 | 24441 | 6395 | 4.72% |
2025-07-10 | 25.570 | 25.910 | 0.010 | 0.04% | 25.300 | 25.910 | 20316 | 5184 | 3.92% |
2025-07-09 | 26.640 | 25.900 | -0.660 | -2.48% | 25.850 | 26.840 | 28833 | 7595 | 5.57% |
2025-07-08 | 26.280 | 26.560 | 0.340 | 1.30% | 26.110 | 26.780 | 24011 | 6360 | 4.63% |
2025-07-07 | 26.100 | 26.220 | 0.190 | 0.73% | 25.860 | 26.300 | 17746 | 4626 | 3.43% |
2025-07-04 | 26.930 | 26.030 | -0.940 | -3.49% | 26.000 | 26.970 | 35691 | 9420 | 6.89% |
2025-07-03 | 27.110 | 26.970 | -0.080 | -0.30% | 26.320 | 27.500 | 43020 | 11540 | 8.30% |
2025-07-02 | 27.560 | 27.050 | 0.050 | 0.19% | 26.800 | 27.870 | 51733 | 14182 | 9.99% |
2025-07-01 | 27.910 | 27.000 | -0.320 | -1.17% | 26.710 | 27.910 | 56880 | 15449 | 10.98% |
2025-06-30 | 26.620 | 27.320 | 0.120 | 0.44% | 26.350 | 28.000 | 84498 | 23113 | 20.51% |
2025-06-27 | 28.540 | 27.200 | -4.730 | -14.81% | 27.140 | 29.380 | 153215 | 43035 | 37.19% |
2025-06-26 | 24.760 | 31.930 | 7.170 | 28.96% | 24.760 | 32.180 | 189701 | 57041 | 46.04% |
2025-06-25 | 23.910 | 24.760 | 0.850 | 3.55% | 23.750 | 25.110 | 36481 | 8960 | 8.85% |
2025-06-24 | 22.810 | 23.910 | 0.860 | 3.73% | 22.810 | 24.140 | 27767 | 6540 | 6.74% |
2025-06-23 | 22.960 | 23.050 | 0.470 | 2.08% | 22.580 | 23.290 | 18329 | 4201 | 4.45% |
2025-06-20 | 23.360 | 22.580 | -0.840 | -3.59% | 22.500 | 23.490 | 23515 | 5380 | 5.71% |
2025-06-19 | 25.180 | 23.420 | -2.240 | -8.73% | 23.330 | 25.400 | 48993 | 11845 | 11.89% |
2025-06-18 | 26.190 | 25.660 | -0.530 | -2.02% | 25.570 | 26.990 | 46448 | 12121 | 11.27% |
2025-06-17 | 25.620 | 26.190 | -0.230 | -0.87% | 25.200 | 26.330 | 48946 | 12555 | 11.88% |
2025-06-16 | 24.820 | 26.420 | 1.000 | 3.93% | 24.820 | 27.230 | 77605 | 20275 | 18.84% |
2025-06-13 | 24.410 | 25.420 | 1.300 | 5.39% | 24.380 | 25.920 | 80130 | 20164 | 19.45% |
2025-06-12 | 24.450 | 24.120 | -0.160 | -0.66% | 23.910 | 24.520 | 22394 | 5412 | 5.44% |
2025-06-11 | 24.030 | 24.280 | 0.000 | 0.00% | 23.810 | 24.440 | 26805 | 6499 | 6.51% |
2025-06-10 | 24.700 | 24.280 | -0.590 | -2.37% | 23.910 | 25.100 | 45111 | 11004 | 10.95% |
2025-06-09 | 24.550 | 24.870 | -0.070 | -0.28% | 24.520 | 25.280 | 51542 | 12775 | 12.51% |
2025-06-06 | 26.000 | 24.940 | -0.160 | -0.64% | 24.890 | 26.990 | 68623 | 17725 | 16.66% |
2025-06-05 | 24.850 | 25.100 | -0.430 | -1.68% | 24.500 | 25.780 | 56919 | 14273 | 13.81% |
2025-06-04 | 26.500 | 25.530 | -1.580 | -5.83% | 24.750 | 28.290 | 99019 | 25690 | 24.03% |
2025-06-03 | 26.320 | 27.360 | 2.060 | 8.14% | 26.010 | 30.000 | 113017 | 31302 | 27.43% |
2025-05-30 | 25.460 | 25.300 | -0.730 | -2.80% | 25.110 | 27.860 | 83013 | 21933 | 20.15% |
2025-05-29 | 23.890 | 26.030 | 2.120 | 8.87% | 23.760 | 26.060 | 81863 | 20831 | 19.87% |
2025-05-28 | 23.920 | 23.910 | -0.100 | -0.42% | 23.570 | 24.490 | 34357 | 8264 | 8.34% |
2025-05-27 | 23.700 | 24.010 | 0.590 | 2.52% | 23.200 | 24.250 | 46955 | 11232 | 11.40% |
2025-05-26 | 22.310 | 23.420 | 1.290 | 5.83% | 22.090 | 23.500 | 25555 | 5846 | 6.20% |
2025-05-23 | 22.210 | 22.130 | -0.230 | -1.03% | 22.080 | 22.940 | 20724 | 4653 | 5.03% |
2025-05-22 | 23.550 | 22.360 | -1.220 | -5.17% | 22.220 | 24.060 | 30962 | 7164 | 7.51% |
2025-05-21 | 24.480 | 23.580 | -0.640 | -2.64% | 23.550 | 24.740 | 34308 | 8246 | 8.33% |
2025-05-20 | 24.020 | 24.220 | 0.370 | 1.55% | 23.570 | 24.250 | 40564 | 9704 | 9.85% |
2025-05-19 | 23.670 | 23.850 | 0.030 | 0.13% | 23.200 | 24.140 | 29382 | 6979 | 7.13% |
2025-05-16 | 24.360 | 23.820 | -0.520 | -2.14% | 23.740 | 24.950 | 42272 | 10253 | 10.26% |
2025-05-15 | 24.330 | 24.340 | -0.460 | -1.85% | 23.930 | 24.950 | 34288 | 8357 | 8.32% |
2025-05-14 | 25.330 | 24.800 | -0.990 | -3.84% | 24.200 | 25.880 | 55506 | 13734 | 13.47% |
2025-05-13 | 27.080 | 25.790 | -1.410 | -5.18% | 24.900 | 27.600 | 73427 | 19037 | 17.82% |
2025-05-12 | 22.530 | 27.200 | 4.090 | 17.70% | 22.360 | 28.990 | 98590 | 24664 | 23.93% |
2025-05-09 | 23.900 | 23.110 | -1.190 | -4.90% | 23.050 | 24.930 | 63616 | 15035 | 15.44% |
2025-05-08 | 22.470 | 24.300 | 1.400 | 6.11% | 22.280 | 24.970 | 84314 | 19988 | 20.46% |
2025-05-07 | 22.650 | 22.900 | 0.600 | 2.69% | 22.170 | 25.350 | 78621 | 18463 | 19.08% |
2025-05-06 | 21.300 | 22.300 | 1.020 | 4.79% | 21.120 | 22.300 | 31837 | 6910 | 7.73% |
2025-04-30 | 20.400 | 21.280 | 0.840 | 4.11% | 20.400 | 21.380 | 22135 | 4657 | 5.37% |
2025-04-29 | 20.130 | 20.440 | 0.670 | 3.39% | 20.100 | 20.950 | 25257 | 5186 | 6.13% |
2025-04-28 | 20.400 | 19.770 | -0.970 | -4.68% | 19.710 | 20.850 | 20732 | 4165 | 5.03% |
2025-04-25 | 21.030 | 20.740 | -0.530 | -2.49% | 20.700 | 21.760 | 26253 | 5547 | 6.37% |
2025-04-24 | 21.330 | 21.270 | -0.380 | -1.76% | 20.700 | 21.960 | 40735 | 8737 | 9.89% |