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 |
---|---|---|---|---|---|---|---|---|---|
2024-12-03 | 2.99 | 2.99 | -0.01 | -0.33% | 2.95 | 3.00 | 251556 | 7488 | 0.96% |
2024-12-02 | 2.89 | 3.00 | 0.11 | 3.81% | 2.88 | 3.02 | 507763 | 15095 | 1.93% |
2024-11-29 | 2.89 | 2.89 | -0.03 | -1.03% | 2.82 | 2.91 | 342777 | 9830 | 1.31% |
2024-11-28 | 2.85 | 2.92 | 0.06 | 2.10% | 2.83 | 2.93 | 309255 | 8985 | 1.18% |
2024-11-27 | 2.82 | 2.86 | 0.02 | 0.70% | 2.73 | 2.86 | 261738 | 7315 | 1.00% |
2024-11-26 | 2.83 | 2.84 | 0.02 | 0.71% | 2.81 | 2.89 | 251296 | 7161 | 0.96% |
2024-11-25 | 2.79 | 2.82 | 0.04 | 1.44% | 2.76 | 2.82 | 213319 | 5948 | 0.81% |
2024-11-22 | 2.89 | 2.78 | -0.12 | -4.14% | 2.76 | 2.89 | 261124 | 7377 | 0.99% |
2024-11-21 | 2.93 | 2.90 | -0.02 | -0.68% | 2.85 | 2.93 | 207381 | 5969 | 0.79% |
2024-11-20 | 2.85 | 2.92 | 0.06 | 2.10% | 2.83 | 2.92 | 296432 | 8559 | 1.13% |
2024-11-19 | 2.84 | 2.86 | 0.02 | 0.70% | 2.78 | 2.86 | 240923 | 6799 | 0.92% |
2024-11-18 | 2.87 | 2.84 | -0.02 | -0.70% | 2.80 | 2.92 | 308265 | 8777 | 1.17% |
2024-11-15 | 2.93 | 2.86 | -0.07 | -2.39% | 2.83 | 2.94 | 311549 | 8990 | 1.19% |
2024-11-14 | 3.05 | 2.93 | -0.10 | -3.30% | 2.93 | 3.05 | 347612 | 10357 | 1.32% |
2024-11-13 | 3.12 | 3.03 | -0.13 | -4.11% | 2.99 | 3.12 | 661031 | 20104 | 2.52% |
2024-11-12 | 3.11 | 3.16 | 0.05 | 1.61% | 3.08 | 3.19 | 915992 | 28676 | 3.49% |
2024-11-11 | 2.96 | 3.11 | 0.15 | 5.07% | 2.91 | 3.14 | 847652 | 25647 | 3.23% |
2024-11-08 | 3.05 | 2.96 | -0.06 | -1.99% | 2.94 | 3.07 | 641933 | 19161 | 2.44% |
2024-11-07 | 2.81 | 3.02 | 0.18 | 6.34% | 2.78 | 3.06 | 943464 | 27930 | 3.59% |
2024-11-06 | 2.81 | 2.84 | 0.05 | 1.79% | 2.79 | 2.89 | 518044 | 14678 | 1.97% |
2024-11-05 | 2.72 | 2.79 | 0.06 | 2.20% | 2.71 | 2.81 | 399263 | 11070 | 1.52% |
2024-11-04 | 2.70 | 2.73 | 0.03 | 1.11% | 2.68 | 2.75 | 371727 | 10075 | 1.42% |
2024-11-01 | 2.78 | 2.70 | -0.08 | -2.88% | 2.65 | 2.83 | 531269 | 14471 | 2.02% |
2024-10-31 | 2.60 | 2.78 | 0.13 | 4.91% | 2.60 | 2.80 | 670529 | 18405 | 2.55% |
2024-10-30 | 2.63 | 2.65 | 0.01 | 0.38% | 2.61 | 2.68 | 305251 | 8069 | 1.16% |
2024-10-29 | 2.76 | 2.64 | -0.11 | -4.00% | 2.62 | 2.78 | 510834 | 13655 | 1.94% |
2024-10-28 | 2.68 | 2.75 | 0.07 | 2.61% | 2.65 | 2.75 | 514075 | 13957 | 1.96% |
2024-10-25 | 2.57 | 2.68 | 0.14 | 5.51% | 2.54 | 2.70 | 602687 | 15956 | 2.29% |
2024-10-24 | 2.50 | 2.54 | 0.04 | 1.60% | 2.49 | 2.59 | 385296 | 9812 | 1.47% |
2024-10-23 | 2.51 | 2.50 | 0.00 | 0.00% | 2.48 | 2.53 | 289409 | 7252 | 1.10% |
2024-10-22 | 2.43 | 2.50 | 0.06 | 2.46% | 2.42 | 2.50 | 381042 | 9452 | 1.45% |
2024-10-21 | 2.46 | 2.44 | -0.01 | -0.41% | 2.42 | 2.47 | 240222 | 5856 | 0.91% |
2024-10-18 | 2.39 | 2.45 | 0.05 | 2.08% | 2.39 | 2.47 | 255220 | 6207 | 0.97% |
2024-10-17 | 2.44 | 2.40 | -0.05 | -2.04% | 2.39 | 2.48 | 209682 | 5086 | 0.80% |
2024-10-16 | 2.41 | 2.45 | 0.02 | 0.82% | 2.40 | 2.48 | 213333 | 5195 | 0.81% |
2024-10-15 | 2.48 | 2.43 | -0.06 | -2.41% | 2.41 | 2.50 | 227320 | 5575 | 0.87% |
2024-10-14 | 2.39 | 2.49 | 0.11 | 4.62% | 2.39 | 2.50 | 340305 | 8357 | 1.30% |
2024-10-11 | 2.47 | 2.38 | -0.09 | -3.64% | 2.36 | 2.48 | 283613 | 6837 | 1.08% |
2024-10-10 | 2.47 | 2.47 | 0.01 | 0.41% | 2.41 | 2.55 | 373535 | 9302 | 1.42% |
2024-10-09 | 2.70 | 2.46 | -0.25 | -9.23% | 2.45 | 2.70 | 590977 | 15068 | 2.25% |
2024-10-08 | 2.88 | 2.71 | 0.09 | 3.44% | 2.60 | 2.88 | 888301 | 24256 | 3.38% |
2024-09-30 | 2.48 | 2.62 | 0.21 | 8.71% | 2.45 | 2.64 | 737792 | 18826 | 2.81% |
2024-09-27 | 2.35 | 2.41 | 0.08 | 3.43% | 2.34 | 2.45 | 394570 | 9402 | 1.50% |
2024-09-26 | 2.27 | 2.33 | 0.07 | 3.10% | 2.24 | 2.33 | 230628 | 5259 | 0.88% |
2024-09-25 | 2.23 | 2.26 | 0.04 | 1.80% | 2.22 | 2.31 | 245702 | 5588 | 0.94% |
2024-09-24 | 2.16 | 2.22 | 0.07 | 3.26% | 2.15 | 2.23 | 188093 | 4127 | 0.72% |
2024-09-23 | 2.15 | 2.15 | 0.01 | 0.47% | 2.13 | 2.16 | 85070 | 1829 | 0.32% |
2024-09-20 | 2.18 | 2.14 | -0.02 | -0.93% | 2.13 | 2.18 | 90693 | 1944 | 0.35% |
2024-09-19 | 2.12 | 2.16 | 0.04 | 1.89% | 2.11 | 2.17 | 114662 | 2466 | 0.44% |
2024-09-18 | 2.14 | 2.12 | -0.02 | -0.93% | 2.09 | 2.15 | 94638 | 1998 | 0.36% |
2024-09-13 | 2.15 | 2.14 | -0.01 | -0.47% | 2.13 | 2.17 | 70167 | 1508 | 0.27% |
2024-09-12 | 2.13 | 2.15 | 0.02 | 0.94% | 2.13 | 2.18 | 93059 | 2009 | 0.35% |
2024-09-11 | 2.18 | 2.13 | -0.05 | -2.29% | 2.11 | 2.18 | 148630 | 3176 | 0.57% |
2024-09-10 | 2.22 | 2.18 | -0.04 | -1.80% | 2.16 | 2.23 | 121376 | 2646 | 0.46% |
2024-09-09 | 2.20 | 2.22 | 0.01 | 0.45% | 2.18 | 2.25 | 127829 | 2839 | 0.49% |
2024-09-06 | 2.24 | 2.21 | -0.04 | -1.78% | 2.20 | 2.26 | 99363 | 2210 | 0.38% |
2024-09-05 | 2.22 | 2.25 | 0.03 | 1.35% | 2.21 | 2.27 | 126141 | 2829 | 0.48% |
2024-09-04 | 2.23 | 2.22 | -0.01 | -0.45% | 2.21 | 2.26 | 121338 | 2710 | 0.46% |
2024-09-03 | 2.23 | 2.23 | 0.01 | 0.45% | 2.20 | 2.24 | 118951 | 2638 | 0.45% |
2024-09-02 | 2.26 | 2.22 | -0.03 | -1.33% | 2.21 | 2.27 | 142722 | 3184 | 0.54% |
2024-08-30 | 2.24 | 2.25 | 0.01 | 0.45% | 2.23 | 2.28 | 121312 | 2741 | 0.46% |
2024-08-29 | 2.19 | 2.24 | 0.05 | 2.28% | 2.17 | 2.25 | 112301 | 2491 | 0.43% |
2024-08-28 | 2.18 | 2.19 | 0.01 | 0.46% | 2.15 | 2.21 | 97631 | 2137 | 0.37% |
2024-08-27 | 2.21 | 2.18 | -0.03 | -1.36% | 2.17 | 2.24 | 92066 | 2017 | 0.35% |
2024-08-26 | 2.19 | 2.21 | 0.03 | 1.38% | 2.17 | 2.23 | 99067 | 2189 | 0.38% |