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 | 22.390 | 22.680 | 0.350 | 1.57% | 22.210 | 22.870 | 50556 | 11435 | 1.45% |
2025-07-31 | 22.160 | 22.330 | 0.300 | 1.36% | 22.010 | 22.550 | 57439 | 12787 | 1.65% |
2025-07-30 | 22.520 | 22.030 | -0.570 | -2.52% | 22.030 | 22.560 | 53082 | 11808 | 1.53% |
2025-07-29 | 22.480 | 22.600 | 0.080 | 0.36% | 22.010 | 22.920 | 76947 | 17260 | 2.21% |
2025-07-28 | 22.750 | 22.520 | -0.020 | -0.09% | 22.470 | 22.860 | 53310 | 12066 | 1.53% |
2025-07-25 | 23.380 | 22.540 | -0.850 | -3.63% | 22.510 | 23.380 | 90537 | 20637 | 2.60% |
2025-07-24 | 23.080 | 23.390 | 0.130 | 0.56% | 22.620 | 23.420 | 105844 | 24407 | 3.05% |
2025-07-23 | 25.500 | 23.260 | -1.740 | -6.96% | 23.190 | 25.500 | 197413 | 47015 | 5.68% |
2025-07-22 | 25.400 | 25.000 | 0.020 | 0.08% | 24.730 | 27.310 | 267672 | 68494 | 7.70% |
2025-07-21 | 22.540 | 24.980 | 3.850 | 18.22% | 22.540 | 25.320 | 273681 | 65415 | 7.87% |
2025-07-18 | 21.210 | 21.130 | -0.110 | -0.52% | 20.960 | 21.320 | 22616 | 4771 | 0.65% |
2025-07-17 | 20.830 | 21.240 | 0.430 | 2.07% | 20.740 | 21.350 | 41373 | 8758 | 1.19% |
2025-07-16 | 20.620 | 20.810 | 0.080 | 0.39% | 20.610 | 21.060 | 21951 | 4584 | 0.63% |
2025-07-15 | 20.900 | 20.730 | -0.190 | -0.91% | 20.550 | 21.000 | 24720 | 5130 | 0.71% |
2025-07-14 | 20.980 | 20.920 | -0.020 | -0.10% | 20.760 | 21.060 | 19472 | 4074 | 0.56% |
2025-07-11 | 21.060 | 20.940 | -0.050 | -0.24% | 20.860 | 21.160 | 37734 | 7933 | 1.09% |
2025-07-10 | 20.720 | 20.990 | 0.240 | 1.16% | 20.400 | 21.000 | 28433 | 5877 | 0.82% |
2025-07-09 | 20.780 | 20.750 | 0.000 | 0.00% | 20.600 | 21.070 | 29432 | 6141 | 0.85% |
2025-07-08 | 20.310 | 20.750 | 0.310 | 1.52% | 20.310 | 20.870 | 32703 | 6769 | 0.94% |
2025-07-07 | 21.020 | 20.440 | -0.600 | -2.85% | 20.400 | 21.020 | 48690 | 10037 | 1.40% |
2025-07-04 | 21.700 | 21.040 | -0.700 | -3.22% | 21.000 | 21.700 | 42068 | 8971 | 1.21% |
2025-07-03 | 21.830 | 21.740 | -0.100 | -0.46% | 21.550 | 21.910 | 29042 | 6290 | 0.84% |
2025-07-02 | 21.820 | 21.840 | 0.010 | 0.05% | 21.520 | 22.180 | 45813 | 10029 | 1.32% |
2025-07-01 | 21.380 | 21.830 | 0.430 | 2.01% | 21.200 | 21.980 | 58359 | 12633 | 1.68% |
2025-06-30 | 21.690 | 21.400 | -0.170 | -0.79% | 21.140 | 21.700 | 45719 | 9756 | 1.32% |
2025-06-27 | 21.000 | 21.570 | 0.510 | 2.42% | 20.860 | 21.830 | 60774 | 13014 | 1.76% |
2025-06-26 | 21.630 | 21.060 | -0.540 | -2.50% | 21.020 | 21.640 | 43523 | 9298 | 1.26% |
2025-06-25 | 21.700 | 21.600 | -0.050 | -0.23% | 21.310 | 21.890 | 45368 | 9793 | 1.31% |
2025-06-24 | 20.990 | 21.650 | 0.830 | 3.99% | 20.900 | 21.780 | 63655 | 13668 | 1.84% |
2025-06-23 | 20.200 | 20.820 | 0.280 | 1.36% | 20.200 | 20.990 | 43376 | 8908 | 1.25% |
2025-06-20 | 21.150 | 20.540 | -0.680 | -3.20% | 20.500 | 21.480 | 40445 | 8479 | 1.17% |
2025-06-19 | 21.540 | 21.220 | -0.330 | -1.53% | 21.160 | 21.880 | 30563 | 6584 | 0.88% |
2025-06-18 | 21.800 | 21.550 | -0.390 | -1.78% | 21.120 | 21.990 | 45869 | 9847 | 1.33% |
2025-06-17 | 22.330 | 21.940 | -0.380 | -1.70% | 21.910 | 22.490 | 38631 | 8558 | 1.12% |
2025-06-16 | 22.400 | 22.320 | -0.180 | -0.80% | 22.230 | 22.600 | 44484 | 9938 | 1.29% |
2025-06-13 | 22.520 | 22.500 | -0.260 | -1.14% | 22.220 | 22.800 | 51091 | 11474 | 1.48% |
2025-06-12 | 22.600 | 22.760 | 0.140 | 0.62% | 22.230 | 22.930 | 47913 | 10836 | 1.39% |
2025-06-11 | 22.620 | 22.620 | 0.030 | 0.13% | 22.510 | 22.980 | 44000 | 10002 | 1.27% |
2025-06-10 | 23.080 | 22.590 | -0.360 | -1.57% | 22.260 | 23.160 | 60628 | 13677 | 1.75% |
2025-06-09 | 23.100 | 22.950 | -0.140 | -0.61% | 22.840 | 23.220 | 58930 | 13546 | 1.70% |
2025-06-06 | 23.020 | 23.090 | -0.090 | -0.39% | 22.910 | 23.390 | 41762 | 9673 | 1.21% |
2025-06-05 | 23.320 | 23.180 | 0.040 | 0.17% | 22.850 | 23.650 | 60385 | 14030 | 1.75% |
2025-06-04 | 23.450 | 23.140 | -0.400 | -1.70% | 23.010 | 23.500 | 70380 | 16323 | 2.04% |
2025-06-03 | 23.500 | 23.540 | -0.060 | -0.25% | 22.800 | 23.740 | 81131 | 18975 | 2.35% |
2025-05-30 | 23.600 | 23.600 | -0.280 | -1.17% | 23.300 | 24.180 | 89600 | 21201 | 2.59% |
2025-05-29 | 23.000 | 23.880 | 1.060 | 4.65% | 22.220 | 23.880 | 126253 | 29226 | 3.65% |
2025-05-28 | 22.970 | 22.820 | 0.000 | 0.00% | 22.800 | 24.360 | 146362 | 34351 | 4.23% |
2025-05-27 | 22.490 | 22.820 | 0.950 | 4.34% | 22.200 | 23.800 | 161939 | 37399 | 4.68% |
2025-05-26 | 21.180 | 21.870 | 0.660 | 3.11% | 21.070 | 22.150 | 74341 | 16122 | 2.15% |
2025-05-23 | 21.480 | 21.210 | -0.240 | -1.12% | 21.180 | 22.300 | 73787 | 16020 | 2.13% |
2025-05-22 | 22.620 | 21.450 | -1.190 | -5.26% | 21.340 | 22.630 | 115237 | 25292 | 3.33% |
2025-05-21 | 21.900 | 22.640 | 0.760 | 3.47% | 21.670 | 23.200 | 134490 | 30346 | 3.89% |
2025-05-20 | 21.960 | 21.880 | -0.010 | -0.05% | 21.460 | 22.170 | 101395 | 22060 | 2.93% |
2025-05-19 | 21.210 | 22.580 | 1.240 | 5.81% | 20.990 | 22.880 | 118566 | 26057 | 3.43% |
2025-05-16 | 21.630 | 21.340 | -0.290 | -1.34% | 21.200 | 21.650 | 56409 | 12044 | 1.63% |
2025-05-15 | 20.890 | 21.630 | 0.780 | 3.74% | 20.600 | 21.760 | 95425 | 20321 | 2.76% |
2025-05-14 | 21.210 | 20.850 | -0.310 | -1.47% | 20.600 | 21.280 | 55168 | 11482 | 1.60% |
2025-05-13 | 21.500 | 21.160 | -0.240 | -1.12% | 21.100 | 21.660 | 47276 | 10104 | 1.37% |
2025-05-12 | 21.150 | 21.400 | 0.290 | 1.37% | 21.070 | 21.490 | 57380 | 12177 | 1.66% |
2025-05-09 | 21.500 | 21.110 | -0.320 | -1.49% | 20.900 | 21.590 | 34993 | 7388 | 1.01% |
2025-05-08 | 21.170 | 21.430 | 0.270 | 1.28% | 20.710 | 21.470 | 55996 | 11843 | 1.62% |
2025-05-07 | 21.820 | 21.160 | -0.480 | -2.22% | 20.850 | 21.980 | 87425 | 18735 | 2.53% |
2025-05-06 | 21.670 | 21.640 | 0.210 | 0.98% | 21.260 | 21.750 | 95657 | 20607 | 2.77% |
2025-04-30 | 21.280 | 21.430 | 0.150 | 0.70% | 21.020 | 21.890 | 108690 | 23339 | 3.14% |
2025-04-29 | 20.710 | 21.280 | 1.210 | 6.03% | 20.560 | 21.860 | 138628 | 29349 | 4.01% |
2025-04-28 | 20.280 | 20.070 | -0.340 | -1.67% | 19.750 | 20.390 | 72457 | 14499 | 2.10% |
2025-04-25 | 20.920 | 20.410 | -0.690 | -3.27% | 20.390 | 21.350 | 71672 | 14966 | 2.07% |
2025-04-24 | 21.360 | 21.100 | -0.090 | -0.42% | 20.590 | 21.360 | 80282 | 16787 | 2.32% |