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 | 35.880 | 34.930 | -1.710 | -4.67% | 34.880 | 36.560 | 33254 | 11864 | 8.94% |
2025-07-31 | 35.730 | 36.640 | 0.980 | 2.75% | 33.900 | 36.640 | 45202 | 15972 | 12.15% |
2025-07-30 | 35.400 | 35.660 | 0.490 | 1.39% | 34.640 | 35.820 | 28104 | 9893 | 7.55% |
2025-07-29 | 36.000 | 35.170 | -0.930 | -2.58% | 34.800 | 36.540 | 26617 | 9440 | 7.15% |
2025-07-28 | 35.960 | 36.100 | -0.370 | -1.01% | 35.830 | 36.670 | 20499 | 7392 | 5.51% |
2025-07-25 | 36.900 | 36.470 | -1.130 | -3.01% | 36.450 | 38.300 | 28136 | 10461 | 7.56% |
2025-07-24 | 37.900 | 37.600 | 1.140 | 3.13% | 37.030 | 38.940 | 36781 | 13833 | 9.89% |
2025-07-23 | 38.790 | 36.460 | -2.290 | -5.91% | 36.400 | 38.990 | 45100 | 16979 | 12.12% |
2025-07-22 | 37.150 | 38.750 | 2.080 | 5.67% | 36.280 | 40.000 | 69989 | 26644 | 18.81% |
2025-07-21 | 34.700 | 36.670 | 1.210 | 3.41% | 34.650 | 36.670 | 36892 | 13188 | 9.92% |
2025-07-18 | 37.130 | 35.460 | -0.690 | -1.91% | 35.460 | 37.580 | 35413 | 12930 | 9.52% |
2025-07-17 | 35.300 | 36.150 | 1.200 | 3.43% | 34.800 | 36.650 | 29666 | 10597 | 7.97% |
2025-07-16 | 34.900 | 34.950 | 0.510 | 1.48% | 34.500 | 35.300 | 18956 | 6614 | 5.10% |
2025-07-15 | 35.300 | 34.440 | -0.560 | -1.60% | 33.940 | 35.640 | 22084 | 7617 | 5.94% |
2025-07-14 | 35.300 | 35.000 | -0.290 | -0.82% | 34.810 | 35.490 | 18895 | 6630 | 5.08% |
2025-07-11 | 34.870 | 35.290 | 0.440 | 1.26% | 34.660 | 35.500 | 23743 | 8350 | 6.38% |
2025-07-10 | 34.500 | 34.850 | -0.430 | -1.22% | 34.500 | 35.500 | 24152 | 8408 | 6.49% |
2025-07-09 | 36.990 | 35.280 | -1.720 | -4.65% | 35.030 | 37.020 | 41689 | 15030 | 11.21% |
2025-07-08 | 36.340 | 37.000 | -0.030 | -0.08% | 36.340 | 37.400 | 39580 | 14531 | 10.64% |
2025-07-07 | 36.600 | 37.030 | -0.770 | -2.04% | 36.100 | 38.900 | 53326 | 19774 | 14.33% |
2025-07-04 | 38.900 | 37.800 | 1.570 | 4.33% | 37.670 | 42.640 | 85221 | 34063 | 22.91% |
2025-07-03 | 36.800 | 36.230 | -0.450 | -1.23% | 36.120 | 37.460 | 36525 | 13401 | 9.82% |
2025-07-02 | 37.990 | 36.680 | -3.910 | -9.63% | 36.300 | 39.380 | 64326 | 24105 | 17.29% |
2025-07-01 | 36.010 | 40.590 | 3.760 | 10.21% | 36.010 | 44.040 | 94329 | 38019 | 25.36% |
2025-06-30 | 38.930 | 36.830 | 1.260 | 3.54% | 36.700 | 39.810 | 79002 | 29998 | 21.24% |
2025-06-27 | 34.620 | 35.570 | 1.010 | 2.92% | 33.870 | 35.800 | 50342 | 17613 | 13.53% |
2025-06-26 | 36.010 | 34.560 | -1.960 | -5.37% | 34.510 | 36.250 | 42822 | 15165 | 11.51% |
2025-06-25 | 35.300 | 36.520 | 0.820 | 2.30% | 34.070 | 36.790 | 58684 | 20578 | 15.77% |
2025-06-24 | 33.920 | 35.700 | 1.150 | 3.33% | 33.660 | 35.990 | 55186 | 19306 | 14.83% |
2025-06-23 | 32.420 | 34.550 | 0.890 | 2.64% | 32.420 | 35.280 | 50982 | 17367 | 13.70% |
2025-06-20 | 37.540 | 33.660 | -4.930 | -12.78% | 33.640 | 38.590 | 71401 | 25236 | 19.19% |
2025-06-19 | 36.990 | 38.590 | -1.730 | -4.29% | 36.600 | 42.850 | 92600 | 36816 | 24.89% |
2025-06-18 | 41.990 | 40.320 | -1.540 | -3.68% | 39.300 | 48.040 | 135352 | 59104 | 36.38% |
2025-06-17 | 39.000 | 41.860 | 9.660 | 30.00% | 38.500 | 41.860 | 91575 | 37329 | 24.62% |
2025-06-16 | 30.950 | 32.200 | 0.750 | 2.38% | 30.830 | 33.500 | 43675 | 14139 | 11.74% |
2025-06-13 | 31.810 | 31.450 | -1.410 | -4.29% | 30.700 | 34.780 | 58359 | 19036 | 15.69% |
2025-06-12 | 30.510 | 32.860 | 1.890 | 6.10% | 30.300 | 33.950 | 67894 | 21999 | 18.25% |
2025-06-11 | 30.010 | 30.970 | 0.550 | 1.81% | 29.810 | 31.600 | 45780 | 14069 | 12.31% |
2025-06-10 | 31.660 | 30.420 | -0.580 | -1.87% | 30.000 | 33.950 | 62903 | 20087 | 16.91% |
2025-06-09 | 29.440 | 31.000 | 1.560 | 5.30% | 28.880 | 32.150 | 55356 | 16862 | 14.88% |
2025-06-06 | 28.320 | 29.440 | 1.160 | 4.10% | 27.920 | 29.600 | 39048 | 11288 | 10.50% |
2025-06-05 | 28.940 | 28.280 | -0.310 | -1.08% | 27.790 | 29.190 | 25409 | 7237 | 6.83% |
2025-06-04 | 29.230 | 28.590 | -0.290 | -1.00% | 28.370 | 29.570 | 24700 | 7111 | 6.64% |
2025-06-03 | 27.480 | 28.880 | 1.010 | 3.62% | 27.000 | 28.890 | 35486 | 10024 | 9.54% |
2025-05-30 | 27.200 | 27.870 | 0.270 | 0.98% | 26.880 | 28.880 | 35634 | 9992 | 9.58% |
2025-05-29 | 26.900 | 27.600 | 1.050 | 3.95% | 26.280 | 27.660 | 23007 | 6236 | 6.18% |
2025-05-28 | 28.170 | 26.550 | -1.120 | -4.05% | 26.500 | 28.170 | 22239 | 6041 | 5.98% |
2025-05-27 | 27.200 | 27.670 | 0.440 | 1.62% | 27.000 | 28.500 | 28301 | 7860 | 7.61% |
2025-05-26 | 26.270 | 27.230 | 1.010 | 3.85% | 26.000 | 27.230 | 20863 | 5544 | 5.61% |
2025-05-23 | 27.000 | 26.220 | -0.580 | -2.16% | 26.030 | 27.840 | 27868 | 7510 | 7.49% |
2025-05-22 | 28.200 | 26.800 | -2.310 | -7.94% | 26.630 | 28.900 | 43160 | 11983 | 11.60% |
2025-05-21 | 31.500 | 29.110 | -1.740 | -5.64% | 29.000 | 31.580 | 53891 | 16290 | 14.49% |
2025-05-20 | 28.830 | 30.850 | 1.560 | 5.33% | 28.520 | 31.270 | 69764 | 21057 | 18.75% |
2025-05-19 | 29.890 | 29.290 | -0.610 | -2.04% | 28.070 | 29.970 | 40081 | 11494 | 10.77% |
2025-05-16 | 29.100 | 29.900 | 0.920 | 3.17% | 28.800 | 30.500 | 51849 | 15418 | 13.94% |
2025-05-15 | 28.890 | 28.980 | -0.140 | -0.48% | 28.500 | 29.720 | 35555 | 10368 | 9.56% |
2025-05-14 | 28.520 | 29.120 | 0.760 | 2.68% | 27.720 | 29.120 | 33500 | 9502 | 9.01% |
2025-05-13 | 29.700 | 28.360 | -1.350 | -4.54% | 28.300 | 29.800 | 40051 | 11645 | 10.77% |
2025-05-12 | 29.180 | 29.710 | 0.610 | 2.10% | 28.820 | 29.800 | 46356 | 13601 | 12.46% |
2025-05-09 | 31.090 | 29.100 | -2.630 | -8.29% | 29.030 | 31.350 | 66814 | 20062 | 17.96% |
2025-05-08 | 31.000 | 31.730 | -0.970 | -2.97% | 29.930 | 31.880 | 83051 | 25642 | 22.32% |
2025-05-07 | 32.130 | 32.700 | -0.560 | -1.68% | 31.700 | 37.840 | 112637 | 38502 | 30.28% |
2025-05-06 | 30.650 | 33.260 | 4.070 | 13.94% | 30.200 | 37.900 | 121006 | 39795 | 32.53% |
2025-04-30 | 23.070 | 29.190 | 6.730 | 29.96% | 23.070 | 29.190 | 86980 | 23583 | 23.38% |
2025-04-29 | 22.220 | 22.460 | -0.160 | -0.71% | 21.980 | 22.700 | 11572 | 2586 | 3.11% |
2025-04-28 | 24.430 | 22.620 | -1.830 | -7.48% | 22.620 | 24.430 | 12765 | 2987 | 3.43% |
2025-04-25 | 24.610 | 24.450 | 0.130 | 0.53% | 24.110 | 24.750 | 11348 | 2777 | 3.05% |
2025-04-24 | 25.670 | 24.320 | -1.520 | -5.88% | 24.200 | 25.980 | 19660 | 4884 | 5.28% |