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 |
---|---|---|---|---|---|---|---|---|---|
2024-11-21 | 5.84 | 5.81 | -0.04 | -0.68% | 5.76 | 5.87 | 84162 | 4879 | 0.54% |
2024-11-20 | 5.75 | 5.85 | 0.08 | 1.39% | 5.68 | 5.88 | 128944 | 7472 | 0.83% |
2024-11-19 | 5.77 | 5.77 | 0.00 | 0.00% | 5.67 | 5.89 | 173835 | 10016 | 1.12% |
2024-11-18 | 5.78 | 5.77 | 0.07 | 1.23% | 5.75 | 5.92 | 199542 | 11661 | 1.29% |
2024-11-15 | 5.74 | 5.70 | -0.05 | -0.87% | 5.70 | 5.80 | 139401 | 8014 | 0.90% |
2024-11-14 | 5.86 | 5.75 | -0.07 | -1.20% | 5.74 | 5.87 | 136076 | 7876 | 0.88% |
2024-11-13 | 5.90 | 5.82 | -0.08 | -1.36% | 5.78 | 5.98 | 190622 | 11127 | 1.23% |
2024-11-12 | 5.98 | 5.90 | -0.07 | -1.17% | 5.84 | 6.04 | 200774 | 11944 | 1.30% |
2024-11-11 | 6.08 | 5.97 | -0.06 | -1.00% | 5.92 | 6.09 | 210144 | 12547 | 1.36% |
2024-11-08 | 6.32 | 6.03 | -0.26 | -4.13% | 6.01 | 6.33 | 256934 | 15732 | 1.66% |
2024-11-07 | 6.06 | 6.29 | 0.17 | 2.78% | 6.05 | 6.30 | 244653 | 15238 | 1.58% |
2024-11-06 | 6.01 | 6.12 | 0.07 | 1.16% | 5.91 | 6.17 | 219910 | 13297 | 1.42% |
2024-11-05 | 5.85 | 6.05 | 0.17 | 2.89% | 5.85 | 6.08 | 208450 | 12544 | 1.35% |
2024-11-04 | 5.86 | 5.88 | 0.01 | 0.17% | 5.79 | 5.95 | 194585 | 11357 | 1.26% |
2024-11-01 | 5.94 | 5.87 | -0.07 | -1.18% | 5.84 | 6.00 | 254069 | 15045 | 1.64% |
2024-10-31 | 5.87 | 5.94 | 0.10 | 1.71% | 5.81 | 5.98 | 330900 | 19561 | 2.14% |
2024-10-30 | 5.59 | 5.84 | 0.37 | 6.76% | 5.57 | 5.87 | 429032 | 24807 | 2.77% |
2024-10-29 | 5.61 | 5.47 | -0.14 | -2.50% | 5.45 | 5.66 | 144003 | 7948 | 0.93% |
2024-10-28 | 5.44 | 5.61 | 0.21 | 3.89% | 5.37 | 5.66 | 224992 | 12513 | 1.45% |
2024-10-25 | 5.28 | 5.40 | 0.11 | 2.08% | 5.28 | 5.44 | 135504 | 7301 | 0.88% |
2024-10-24 | 5.33 | 5.29 | -0.02 | -0.38% | 5.24 | 5.34 | 95982 | 5069 | 0.62% |
2024-10-23 | 5.23 | 5.31 | 0.05 | 0.95% | 5.23 | 5.39 | 153525 | 8176 | 0.99% |
2024-10-22 | 5.21 | 5.26 | 0.05 | 0.96% | 5.17 | 5.27 | 120213 | 6276 | 0.78% |
2024-10-21 | 5.25 | 5.21 | -0.05 | -0.95% | 5.18 | 5.30 | 152595 | 7981 | 0.99% |
2024-10-18 | 5.22 | 5.26 | 0.03 | 0.57% | 5.11 | 5.37 | 203147 | 10606 | 1.31% |
2024-10-17 | 5.45 | 5.23 | -0.17 | -3.15% | 5.22 | 5.47 | 168475 | 8980 | 1.09% |
2024-10-16 | 5.20 | 5.40 | 0.15 | 2.86% | 5.17 | 5.48 | 202612 | 10908 | 1.31% |
2024-10-15 | 5.33 | 5.25 | -0.15 | -2.78% | 5.23 | 5.39 | 162747 | 8626 | 1.05% |
2024-10-14 | 5.30 | 5.40 | 0.29 | 5.68% | 5.22 | 5.42 | 237917 | 12689 | 1.54% |
2024-10-11 | 5.25 | 5.11 | -0.13 | -2.48% | 5.07 | 5.27 | 150702 | 7753 | 0.97% |
2024-10-10 | 5.24 | 5.24 | 0.07 | 1.35% | 5.08 | 5.38 | 246829 | 12987 | 1.60% |
2024-10-09 | 5.58 | 5.17 | -0.48 | -8.50% | 5.13 | 5.58 | 331513 | 17619 | 2.14% |
2024-10-08 | 6.13 | 5.65 | 0.07 | 1.25% | 5.48 | 6.13 | 513748 | 29533 | 3.32% |
2024-09-30 | 5.35 | 5.58 | 0.43 | 8.35% | 5.31 | 5.65 | 396852 | 21783 | 2.56% |
2024-09-27 | 5.17 | 5.15 | 0.08 | 1.58% | 5.03 | 5.22 | 275340 | 14120 | 1.78% |
2024-09-26 | 4.74 | 5.07 | 0.32 | 6.74% | 4.71 | 5.07 | 246652 | 12156 | 1.59% |
2024-09-25 | 4.69 | 4.75 | 0.09 | 1.93% | 4.67 | 4.88 | 164877 | 7909 | 1.07% |
2024-09-24 | 4.49 | 4.66 | 0.21 | 4.72% | 4.47 | 4.66 | 143036 | 6573 | 0.92% |
2024-09-23 | 4.42 | 4.45 | 0.03 | 0.68% | 4.37 | 4.46 | 61280 | 2712 | 0.40% |
2024-09-20 | 4.46 | 4.42 | -0.04 | -0.90% | 4.38 | 4.46 | 64467 | 2850 | 0.42% |
2024-09-19 | 4.30 | 4.46 | 0.18 | 4.21% | 4.28 | 4.48 | 107008 | 4727 | 0.69% |
2024-09-18 | 4.26 | 4.28 | 0.04 | 0.94% | 4.16 | 4.30 | 65969 | 2791 | 0.43% |
2024-09-13 | 4.26 | 4.24 | -0.04 | -0.93% | 4.24 | 4.33 | 52618 | 2249 | 0.34% |
2024-09-12 | 4.22 | 4.28 | 0.07 | 1.66% | 4.21 | 4.31 | 85890 | 3675 | 0.56% |
2024-09-11 | 4.26 | 4.21 | -0.05 | -1.17% | 4.18 | 4.31 | 71807 | 3037 | 0.46% |
2024-09-10 | 4.39 | 4.26 | -0.13 | -2.96% | 4.23 | 4.40 | 97366 | 4168 | 0.63% |
2024-09-09 | 4.32 | 4.39 | 0.01 | 0.23% | 4.31 | 4.42 | 77729 | 3401 | 0.50% |
2024-09-06 | 4.46 | 4.38 | -0.04 | -0.90% | 4.36 | 4.46 | 61001 | 2688 | 0.39% |
2024-09-05 | 4.44 | 4.42 | -0.01 | -0.23% | 4.40 | 4.47 | 71969 | 3189 | 0.47% |
2024-09-04 | 4.41 | 4.43 | -0.01 | -0.23% | 4.39 | 4.48 | 64906 | 2887 | 0.42% |
2024-09-03 | 4.46 | 4.44 | 0.09 | 2.07% | 4.34 | 4.46 | 99919 | 4414 | 0.65% |
2024-09-02 | 4.45 | 4.35 | 0.00 | 0.00% | 4.34 | 4.50 | 196416 | 8680 | 1.27% |
2024-08-30 | 4.26 | 4.35 | 0.07 | 1.64% | 4.18 | 4.44 | 120280 | 5203 | 0.78% |
2024-08-29 | 4.27 | 4.28 | 0.00 | 0.00% | 4.24 | 4.33 | 83356 | 3574 | 0.54% |
2024-08-28 | 4.36 | 4.28 | -0.06 | -1.38% | 4.27 | 4.38 | 60051 | 2594 | 0.39% |
2024-08-27 | 4.42 | 4.34 | -0.08 | -1.81% | 4.33 | 4.44 | 57761 | 2518 | 0.37% |
2024-08-26 | 4.35 | 4.42 | 0.10 | 2.31% | 4.34 | 4.46 | 74854 | 3304 | 0.48% |
2024-08-23 | 4.28 | 4.32 | 0.03 | 0.70% | 4.24 | 4.37 | 54997 | 2364 | 0.36% |
2024-08-22 | 4.35 | 4.29 | -0.07 | -1.61% | 4.27 | 4.38 | 48691 | 2100 | 0.31% |
2024-08-21 | 4.39 | 4.36 | -0.03 | -0.68% | 4.31 | 4.41 | 56936 | 2479 | 0.37% |
2024-08-20 | 4.44 | 4.39 | -0.06 | -1.35% | 4.37 | 4.49 | 54840 | 2424 | 0.35% |
2024-08-19 | 4.44 | 4.45 | -0.01 | -0.22% | 4.41 | 4.49 | 46823 | 2079 | 0.30% |
2024-08-16 | 4.55 | 4.46 | -0.10 | -2.19% | 4.44 | 4.57 | 68668 | 3084 | 0.44% |
2024-08-15 | 4.51 | 4.56 | 0.06 | 1.33% | 4.46 | 4.59 | 62513 | 2837 | 0.40% |
2024-08-14 | 4.55 | 4.50 | -0.02 | -0.44% | 4.48 | 4.60 | 55021 | 2492 | 0.36% |
2024-08-13 | 4.51 | 4.52 | 0.01 | 0.22% | 4.45 | 4.53 | 44546 | 2002 | 0.29% |