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 | 11.70 | 12.86 | 1.17 | 10.01% | 11.62 | 12.86 | 177571 | 22274 | 3.55% |
2024-11-20 | 11.68 | 11.69 | -0.01 | -0.09% | 11.53 | 11.77 | 44662 | 5215 | 0.89% |
2024-11-19 | 11.50 | 11.70 | 0.25 | 2.18% | 11.41 | 11.73 | 52921 | 6134 | 1.06% |
2024-11-18 | 11.74 | 11.45 | -0.30 | -2.55% | 11.33 | 11.86 | 66404 | 7657 | 1.33% |
2024-11-15 | 12.18 | 11.75 | -0.55 | -4.47% | 11.75 | 12.35 | 63002 | 7588 | 1.26% |
2024-11-14 | 12.44 | 12.30 | -0.17 | -1.36% | 12.24 | 12.95 | 80588 | 10164 | 1.61% |
2024-11-13 | 12.45 | 12.47 | -0.11 | -0.87% | 12.23 | 12.74 | 66121 | 8201 | 1.32% |
2024-11-12 | 12.62 | 12.58 | -0.04 | -0.32% | 12.46 | 13.13 | 121280 | 15550 | 2.43% |
2024-11-11 | 12.68 | 12.62 | -0.07 | -0.55% | 12.40 | 12.75 | 108951 | 13665 | 2.18% |
2024-11-08 | 12.58 | 12.69 | 0.12 | 0.95% | 12.34 | 13.08 | 152282 | 19369 | 3.05% |
2024-11-07 | 12.22 | 12.57 | 0.17 | 1.37% | 12.13 | 12.78 | 198409 | 24876 | 3.97% |
2024-11-06 | 12.47 | 12.40 | 0.45 | 3.77% | 12.26 | 12.96 | 181259 | 22784 | 3.63% |
2024-11-05 | 11.35 | 11.95 | 0.59 | 5.19% | 11.28 | 12.10 | 106351 | 12513 | 2.13% |
2024-11-04 | 11.05 | 11.36 | 0.28 | 2.53% | 10.96 | 11.45 | 68300 | 7710 | 1.37% |
2024-11-01 | 11.57 | 11.08 | -0.54 | -4.65% | 11.05 | 11.69 | 95194 | 10699 | 1.91% |
2024-10-31 | 11.47 | 11.62 | 0.15 | 1.31% | 11.43 | 11.82 | 72120 | 8390 | 1.44% |
2024-10-30 | 11.60 | 11.47 | -0.16 | -1.38% | 11.34 | 11.73 | 68326 | 7874 | 1.37% |
2024-10-29 | 12.25 | 11.63 | -0.57 | -4.67% | 11.60 | 12.32 | 115959 | 13757 | 2.32% |
2024-10-28 | 12.00 | 12.20 | 0.21 | 1.75% | 11.67 | 12.21 | 132868 | 15929 | 2.66% |
2024-10-25 | 11.38 | 11.99 | 0.52 | 4.53% | 11.35 | 12.15 | 139415 | 16601 | 2.79% |
2024-10-24 | 11.32 | 11.47 | 0.10 | 0.88% | 11.23 | 11.74 | 110412 | 12677 | 2.21% |
2024-10-23 | 10.77 | 11.37 | 0.60 | 5.57% | 10.70 | 11.52 | 133944 | 15045 | 2.68% |
2024-10-22 | 10.65 | 10.77 | 0.16 | 1.51% | 10.51 | 10.89 | 52534 | 5629 | 1.05% |
2024-10-21 | 10.39 | 10.61 | 0.26 | 2.51% | 10.36 | 10.71 | 64129 | 6777 | 1.28% |
2024-10-18 | 10.08 | 10.35 | 0.23 | 2.27% | 10.00 | 10.52 | 54349 | 5596 | 1.09% |
2024-10-17 | 10.23 | 10.12 | -0.08 | -0.78% | 10.12 | 10.34 | 33337 | 3413 | 0.67% |
2024-10-16 | 10.13 | 10.20 | -0.04 | -0.39% | 10.08 | 10.36 | 32654 | 3335 | 0.65% |
2024-10-15 | 10.40 | 10.24 | -0.23 | -2.20% | 10.21 | 10.55 | 37469 | 3892 | 0.75% |
2024-10-14 | 10.29 | 10.47 | 0.32 | 3.15% | 10.04 | 10.53 | 42267 | 4361 | 0.85% |
2024-10-11 | 10.48 | 10.15 | -0.33 | -3.15% | 10.08 | 10.52 | 50068 | 5116 | 1.00% |
2024-10-10 | 10.50 | 10.48 | 0.09 | 0.87% | 10.25 | 10.75 | 58847 | 6201 | 1.18% |
2024-10-09 | 11.32 | 10.39 | -1.12 | -9.73% | 10.38 | 11.32 | 95688 | 10294 | 1.92% |
2024-10-08 | 12.40 | 11.51 | 0.23 | 2.04% | 10.96 | 12.40 | 162799 | 19037 | 3.26% |
2024-09-30 | 10.72 | 11.28 | 0.90 | 8.67% | 10.54 | 11.35 | 105409 | 11611 | 2.11% |
2024-09-27 | 10.15 | 10.38 | 0.34 | 3.39% | 10.15 | 10.50 | 59230 | 6105 | 1.19% |
2024-09-26 | 9.65 | 10.04 | 0.30 | 3.08% | 9.65 | 10.05 | 34443 | 3407 | 0.69% |
2024-09-25 | 9.58 | 9.74 | 0.23 | 2.42% | 9.58 | 9.88 | 37694 | 3681 | 0.75% |
2024-09-24 | 9.24 | 9.51 | 0.29 | 3.15% | 9.19 | 9.55 | 30021 | 2830 | 0.60% |
2024-09-23 | 9.25 | 9.22 | -0.01 | -0.11% | 9.15 | 9.28 | 16353 | 1504 | 0.33% |
2024-09-20 | 9.13 | 9.23 | 0.08 | 0.87% | 9.06 | 9.29 | 27452 | 2528 | 0.55% |
2024-09-19 | 8.79 | 9.15 | 0.42 | 4.81% | 8.73 | 9.16 | 35529 | 3202 | 0.71% |
2024-09-18 | 8.65 | 8.73 | 0.04 | 0.46% | 8.56 | 8.76 | 13564 | 1172 | 0.27% |
2024-09-13 | 8.75 | 8.69 | -0.06 | -0.69% | 8.65 | 8.78 | 17741 | 1541 | 0.36% |
2024-09-12 | 8.78 | 8.75 | -0.04 | -0.46% | 8.73 | 8.90 | 12087 | 1066 | 0.24% |
2024-09-11 | 8.86 | 8.79 | -0.11 | -1.24% | 8.75 | 8.89 | 15746 | 1385 | 0.32% |
2024-09-10 | 8.84 | 8.90 | 0.09 | 1.02% | 8.71 | 8.95 | 21165 | 1868 | 0.43% |
2024-09-09 | 8.83 | 8.81 | -0.09 | -1.01% | 8.79 | 8.96 | 17015 | 1506 | 0.34% |
2024-09-06 | 9.18 | 8.90 | -0.21 | -2.31% | 8.85 | 9.18 | 20657 | 1857 | 0.42% |
2024-09-05 | 9.06 | 9.11 | 0.05 | 0.55% | 9.06 | 9.18 | 12674 | 1155 | 0.25% |
2024-09-04 | 9.14 | 9.06 | -0.11 | -1.20% | 9.04 | 9.18 | 20039 | 1821 | 0.40% |
2024-09-03 | 9.14 | 9.17 | 0.03 | 0.33% | 9.12 | 9.28 | 14661 | 1347 | 0.29% |
2024-09-02 | 9.57 | 9.14 | -0.44 | -4.59% | 9.14 | 9.57 | 38736 | 3590 | 0.78% |
2024-08-30 | 9.54 | 9.58 | 0.08 | 0.84% | 9.44 | 9.73 | 28469 | 2734 | 0.57% |
2024-08-29 | 9.19 | 9.50 | 0.31 | 3.37% | 9.16 | 9.57 | 26062 | 2452 | 0.52% |
2024-08-28 | 9.10 | 9.19 | 0.08 | 0.88% | 9.05 | 9.30 | 16114 | 1480 | 0.32% |
2024-08-27 | 9.24 | 9.11 | -0.06 | -0.65% | 9.08 | 9.30 | 15764 | 1447 | 0.32% |
2024-08-26 | 9.22 | 9.28 | 0.07 | 0.76% | 9.16 | 9.30 | 13641 | 1260 | 0.27% |
2024-08-23 | 9.28 | 9.21 | -0.05 | -0.54% | 9.13 | 9.30 | 14561 | 1339 | 0.29% |
2024-08-22 | 9.52 | 9.26 | -0.21 | -2.22% | 9.22 | 9.62 | 22707 | 2127 | 0.46% |
2024-08-21 | 9.43 | 9.47 | 0.04 | 0.42% | 9.34 | 9.53 | 14213 | 1345 | 0.29% |
2024-08-20 | 9.64 | 9.43 | -0.17 | -1.77% | 9.32 | 9.66 | 21518 | 2032 | 0.43% |
2024-08-19 | 9.65 | 9.60 | -0.06 | -0.62% | 9.58 | 9.75 | 14805 | 1430 | 0.30% |
2024-08-16 | 9.75 | 9.66 | -0.10 | -1.02% | 9.64 | 9.79 | 13856 | 1343 | 0.28% |
2024-08-15 | 9.72 | 9.76 | 0.03 | 0.31% | 9.62 | 9.87 | 21388 | 2084 | 0.43% |
2024-08-14 | 9.99 | 9.73 | -0.19 | -1.92% | 9.71 | 9.99 | 14081 | 1376 | 0.28% |
2024-08-13 | 9.80 | 9.92 | 0.15 | 1.54% | 9.70 | 9.92 | 17342 | 1703 | 0.35% |