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 | 59.820 | 58.640 | -0.990 | -1.66% | 58.200 | 60.300 | 32266 | 19077 | 1.66% |
2025-07-31 | 57.800 | 59.630 | 1.860 | 3.22% | 57.800 | 61.990 | 69406 | 41847 | 3.57% |
2025-07-30 | 58.500 | 57.770 | -0.740 | -1.26% | 57.570 | 58.850 | 17880 | 10363 | 0.92% |
2025-07-29 | 58.130 | 58.510 | 0.390 | 0.67% | 57.610 | 59.300 | 23751 | 13883 | 1.22% |
2025-07-28 | 59.000 | 58.120 | -0.740 | -1.26% | 58.000 | 59.450 | 15323 | 8957 | 0.79% |
2025-07-25 | 57.990 | 58.860 | 1.040 | 1.80% | 57.830 | 58.980 | 21374 | 12485 | 1.10% |
2025-07-24 | 57.910 | 57.820 | -0.060 | -0.10% | 57.630 | 58.180 | 13615 | 7871 | 0.70% |
2025-07-23 | 57.740 | 57.880 | 0.150 | 0.26% | 57.320 | 58.400 | 15684 | 9068 | 0.81% |
2025-07-22 | 58.000 | 57.730 | -0.510 | -0.88% | 57.510 | 58.370 | 17862 | 10327 | 0.92% |
2025-07-21 | 58.400 | 58.240 | -0.660 | -1.12% | 58.010 | 58.940 | 19004 | 11073 | 0.98% |
2025-07-18 | 59.000 | 58.900 | -0.010 | -0.02% | 58.500 | 59.380 | 13942 | 8220 | 0.72% |
2025-07-17 | 58.550 | 58.910 | -0.140 | -0.24% | 58.260 | 59.430 | 17012 | 9999 | 0.87% |
2025-07-16 | 59.980 | 59.050 | -0.650 | -1.09% | 58.650 | 60.560 | 22738 | 13515 | 1.17% |
2025-07-15 | 58.040 | 59.700 | 1.370 | 2.35% | 58.040 | 60.820 | 37118 | 22217 | 1.91% |
2025-07-14 | 58.490 | 58.330 | 0.130 | 0.22% | 57.810 | 58.600 | 10539 | 6139 | 0.54% |
2025-07-11 | 57.890 | 58.200 | 0.500 | 0.87% | 57.550 | 58.930 | 16620 | 9698 | 0.85% |
2025-07-10 | 58.400 | 57.700 | -0.450 | -0.77% | 57.300 | 58.860 | 10122 | 5840 | 0.52% |
2025-07-09 | 58.320 | 58.150 | -0.340 | -0.58% | 57.740 | 59.300 | 14096 | 8244 | 0.72% |
2025-07-08 | 57.710 | 58.490 | 1.190 | 2.08% | 57.300 | 58.500 | 15516 | 8984 | 0.80% |
2025-07-07 | 57.760 | 57.300 | -0.570 | -0.98% | 57.220 | 58.100 | 9650 | 5538 | 0.50% |
2025-07-04 | 58.690 | 57.870 | -0.530 | -0.91% | 57.750 | 58.970 | 15593 | 9109 | 0.80% |
2025-07-03 | 58.350 | 58.400 | 0.220 | 0.38% | 58.010 | 58.800 | 10052 | 5873 | 0.52% |
2025-07-02 | 58.310 | 58.180 | -0.340 | -0.58% | 57.860 | 58.520 | 12136 | 7048 | 0.62% |
2025-07-01 | 59.300 | 58.520 | -1.040 | -1.75% | 58.080 | 59.300 | 18996 | 11131 | 0.98% |
2025-06-30 | 59.800 | 59.560 | -0.190 | -0.32% | 59.210 | 60.500 | 19827 | 11824 | 1.02% |
2025-06-27 | 60.820 | 59.750 | -0.890 | -1.47% | 59.010 | 61.350 | 29135 | 17426 | 1.50% |
2025-06-26 | 59.340 | 60.640 | 1.310 | 2.21% | 58.800 | 63.990 | 52512 | 32320 | 2.70% |
2025-06-25 | 58.560 | 59.330 | 0.830 | 1.42% | 58.080 | 59.490 | 26492 | 15624 | 1.36% |
2025-06-24 | 57.300 | 58.500 | 1.550 | 2.72% | 57.180 | 58.660 | 19852 | 11541 | 1.02% |
2025-06-23 | 56.510 | 56.950 | 0.210 | 0.37% | 56.020 | 57.290 | 12746 | 7206 | 0.65% |
2025-06-20 | 57.960 | 56.740 | -1.300 | -2.24% | 56.710 | 58.710 | 15905 | 9138 | 0.82% |
2025-06-19 | 57.840 | 58.040 | -0.070 | -0.12% | 57.600 | 59.480 | 23069 | 13516 | 1.19% |
2025-06-18 | 58.080 | 58.110 | 0.100 | 0.17% | 56.550 | 58.540 | 22993 | 13229 | 1.18% |
2025-06-17 | 59.690 | 58.010 | -1.680 | -2.81% | 57.740 | 60.380 | 25590 | 14999 | 1.31% |
2025-06-16 | 59.240 | 59.690 | -0.860 | -1.42% | 58.910 | 61.500 | 27408 | 16505 | 1.41% |
2025-06-13 | 58.230 | 60.550 | 1.190 | 2.00% | 57.800 | 61.500 | 53758 | 32038 | 2.76% |
2025-06-12 | 57.880 | 59.360 | 1.540 | 2.66% | 56.500 | 62.170 | 58731 | 34917 | 3.02% |
2025-06-11 | 60.000 | 57.820 | -4.930 | -7.86% | 57.500 | 60.900 | 71231 | 41699 | 3.66% |
2025-06-10 | 65.780 | 62.750 | 12.150 | 24.01% | 60.100 | 65.780 | 142640 | 90488 | 7.33% |
2025-05-23 | 50.990 | 50.600 | -0.660 | -1.29% | 50.600 | 52.000 | 14316 | 7358 | 0.74% |
2025-05-22 | 53.260 | 51.260 | -2.140 | -4.01% | 51.050 | 53.260 | 23620 | 12218 | 1.21% |
2025-05-21 | 54.120 | 53.400 | -0.650 | -1.20% | 53.320 | 54.500 | 13033 | 6992 | 0.67% |
2025-05-20 | 53.660 | 54.110 | 0.450 | 0.84% | 53.180 | 54.360 | 15013 | 8084 | 0.77% |
2025-05-19 | 53.980 | 53.660 | 0.100 | 0.19% | 53.050 | 54.490 | 12907 | 6918 | 0.66% |
2025-05-16 | 53.300 | 53.560 | -0.140 | -0.26% | 53.180 | 54.410 | 14466 | 7763 | 0.74% |
2025-05-15 | 56.190 | 53.700 | -2.280 | -4.07% | 53.700 | 56.190 | 19974 | 10917 | 1.03% |
2025-05-14 | 55.660 | 55.980 | 0.280 | 0.50% | 54.550 | 56.400 | 22780 | 12646 | 1.17% |
2025-05-13 | 57.580 | 55.700 | -0.690 | -1.22% | 55.550 | 57.700 | 20573 | 11668 | 1.06% |
2025-05-12 | 56.610 | 56.390 | 0.610 | 1.09% | 55.370 | 56.970 | 19180 | 10756 | 0.99% |
2025-05-09 | 57.190 | 55.780 | -1.670 | -2.91% | 55.680 | 57.190 | 18972 | 10668 | 0.97% |
2025-05-08 | 55.000 | 57.450 | 2.000 | 3.61% | 54.700 | 57.450 | 28937 | 16273 | 1.49% |
2025-05-07 | 57.290 | 55.450 | 0.090 | 0.16% | 54.680 | 57.450 | 24620 | 13786 | 1.27% |
2025-05-06 | 54.880 | 55.360 | 2.530 | 4.79% | 53.660 | 55.470 | 29309 | 16105 | 1.51% |
2025-04-30 | 52.110 | 52.830 | -1.270 | -2.35% | 51.270 | 53.380 | 30994 | 16300 | 1.59% |
2025-04-29 | 54.840 | 54.100 | -0.250 | -0.46% | 54.100 | 55.080 | 14138 | 7716 | 0.73% |
2025-04-28 | 54.180 | 54.350 | 0.440 | 0.82% | 54.180 | 56.370 | 18050 | 9935 | 0.93% |
2025-04-25 | 54.010 | 53.910 | 0.120 | 0.22% | 53.800 | 55.200 | 12457 | 6781 | 0.64% |
2025-04-24 | 56.120 | 53.790 | -2.260 | -4.03% | 53.680 | 56.440 | 20930 | 11499 | 1.08% |