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 | 16.75 | 17.50 | 0.77 | 4.60% | 16.70 | 18.06 | 391671 | 68642 | 3.33% |
2024-11-20 | 16.57 | 16.73 | 0.17 | 1.03% | 16.38 | 16.84 | 160528 | 26707 | 1.37% |
2024-11-19 | 16.07 | 16.56 | 0.54 | 3.37% | 15.96 | 16.60 | 183389 | 30146 | 1.56% |
2024-11-18 | 16.22 | 16.02 | -0.15 | -0.93% | 15.90 | 16.44 | 122738 | 19879 | 1.04% |
2024-11-15 | 16.00 | 16.17 | 0.08 | 0.50% | 15.96 | 16.57 | 138590 | 22544 | 1.18% |
2024-11-14 | 16.51 | 16.09 | -0.45 | -2.72% | 16.05 | 16.56 | 138143 | 22471 | 1.18% |
2024-11-13 | 16.45 | 16.54 | -0.01 | -0.06% | 16.35 | 16.74 | 127932 | 21108 | 1.09% |
2024-11-12 | 16.66 | 16.55 | -0.02 | -0.12% | 16.40 | 16.96 | 253558 | 42412 | 2.16% |
2024-11-11 | 16.64 | 16.57 | -0.04 | -0.24% | 16.16 | 16.66 | 194495 | 31901 | 1.66% |
2024-11-08 | 16.70 | 16.61 | -0.06 | -0.36% | 16.56 | 17.10 | 179455 | 30092 | 1.53% |
2024-11-07 | 16.18 | 16.67 | 0.34 | 2.08% | 16.05 | 16.68 | 198199 | 32478 | 1.69% |
2024-11-06 | 16.42 | 16.33 | -0.09 | -0.55% | 16.28 | 16.72 | 198493 | 32684 | 1.69% |
2024-11-05 | 16.28 | 16.42 | 0.10 | 0.61% | 15.96 | 16.48 | 207051 | 33758 | 1.76% |
2024-11-04 | 16.31 | 16.32 | 0.01 | 0.06% | 16.03 | 16.51 | 163509 | 26568 | 1.39% |
2024-11-01 | 16.62 | 16.31 | -0.47 | -2.80% | 16.08 | 16.77 | 234160 | 38377 | 1.99% |
2024-10-31 | 16.50 | 16.78 | 0.78 | 4.88% | 16.36 | 17.06 | 326975 | 54793 | 2.78% |
2024-10-30 | 16.09 | 16.00 | -0.14 | -0.87% | 15.82 | 16.29 | 111147 | 17819 | 0.95% |
2024-10-29 | 16.48 | 16.14 | -0.27 | -1.65% | 16.06 | 16.50 | 143456 | 23319 | 1.22% |
2024-10-28 | 16.25 | 16.70 | 0.52 | 3.21% | 16.07 | 16.73 | 218602 | 36004 | 1.86% |
2024-10-25 | 16.12 | 16.18 | 0.07 | 0.43% | 16.08 | 16.34 | 158711 | 25698 | 1.35% |
2024-10-24 | 16.20 | 16.11 | -0.19 | -1.17% | 15.92 | 16.22 | 93772 | 15046 | 0.80% |
2024-10-23 | 16.09 | 16.30 | 0.21 | 1.31% | 15.99 | 16.47 | 176681 | 28730 | 1.50% |
2024-10-22 | 16.00 | 16.09 | 0.17 | 1.07% | 15.90 | 16.28 | 133481 | 21461 | 1.14% |
2024-10-21 | 16.10 | 15.92 | -0.17 | -1.06% | 15.80 | 16.19 | 157180 | 25035 | 1.34% |
2024-10-18 | 15.65 | 16.09 | 0.44 | 2.81% | 15.57 | 16.35 | 161638 | 25788 | 1.38% |
2024-10-17 | 15.96 | 15.65 | -0.27 | -1.70% | 15.63 | 16.26 | 111643 | 17761 | 0.95% |
2024-10-16 | 15.62 | 15.92 | 0.06 | 0.38% | 15.56 | 16.13 | 113166 | 17988 | 0.96% |
2024-10-15 | 16.39 | 15.86 | -0.71 | -4.28% | 15.86 | 16.45 | 173512 | 28038 | 1.48% |
2024-10-14 | 16.12 | 16.57 | 0.49 | 3.05% | 15.96 | 16.77 | 165688 | 27230 | 1.41% |
2024-10-11 | 16.69 | 16.08 | -0.57 | -3.42% | 15.94 | 16.70 | 158844 | 25740 | 1.35% |
2024-10-10 | 16.36 | 16.65 | 0.42 | 2.59% | 16.23 | 17.15 | 227287 | 38036 | 1.93% |
2024-10-09 | 17.41 | 16.23 | -1.33 | -7.57% | 16.14 | 17.41 | 278383 | 46528 | 2.37% |
2024-10-08 | 19.00 | 17.56 | 0.18 | 1.04% | 16.90 | 19.12 | 379756 | 67831 | 3.23% |
2024-09-30 | 16.85 | 17.38 | 1.00 | 6.11% | 16.68 | 17.50 | 350503 | 60256 | 2.98% |
2024-09-27 | 16.00 | 16.38 | 0.61 | 3.87% | 16.00 | 16.73 | 201559 | 32896 | 1.72% |
2024-09-26 | 14.88 | 15.77 | 0.76 | 5.06% | 14.88 | 15.86 | 180482 | 27999 | 1.54% |
2024-09-25 | 15.06 | 15.01 | -0.05 | -0.33% | 14.91 | 15.47 | 145987 | 22222 | 1.24% |
2024-09-24 | 14.65 | 15.06 | 0.51 | 3.51% | 14.38 | 15.10 | 162538 | 24033 | 1.38% |
2024-09-23 | 14.56 | 14.55 | 0.01 | 0.07% | 14.45 | 14.69 | 62377 | 9102 | 0.53% |
2024-09-20 | 14.47 | 14.54 | -0.04 | -0.27% | 14.44 | 14.70 | 108590 | 15807 | 0.92% |
2024-09-19 | 14.05 | 14.58 | 0.65 | 4.67% | 13.92 | 14.64 | 154351 | 22230 | 1.31% |
2024-09-18 | 13.62 | 13.93 | 0.31 | 2.28% | 13.57 | 14.12 | 88995 | 12323 | 0.76% |
2024-09-13 | 13.70 | 13.62 | -0.08 | -0.58% | 13.50 | 13.86 | 58453 | 7983 | 0.50% |
2024-09-12 | 13.72 | 13.70 | -0.02 | -0.15% | 13.68 | 13.87 | 66945 | 9215 | 0.57% |
2024-09-11 | 13.78 | 13.72 | -0.11 | -0.80% | 13.60 | 13.84 | 62068 | 8504 | 0.53% |
2024-09-10 | 13.87 | 13.83 | 0.03 | 0.22% | 13.62 | 13.91 | 71396 | 9819 | 0.61% |
2024-09-09 | 13.99 | 13.80 | -0.22 | -1.57% | 13.74 | 13.99 | 73013 | 10094 | 0.62% |
2024-09-06 | 14.04 | 14.02 | 0.01 | 0.07% | 14.00 | 14.43 | 98882 | 14057 | 0.84% |
2024-09-05 | 13.97 | 14.01 | 0.05 | 0.36% | 13.84 | 14.10 | 81663 | 11431 | 0.70% |
2024-09-04 | 13.98 | 13.96 | -0.10 | -0.71% | 13.83 | 14.10 | 48193 | 6734 | 0.41% |
2024-09-03 | 13.92 | 14.06 | 0.10 | 0.72% | 13.88 | 14.14 | 55441 | 7766 | 0.47% |
2024-09-02 | 14.27 | 13.96 | -0.41 | -2.85% | 13.95 | 14.36 | 99211 | 13953 | 0.84% |
2024-08-30 | 13.99 | 14.37 | 0.39 | 2.79% | 13.80 | 14.66 | 138096 | 19751 | 1.18% |
2024-08-29 | 13.80 | 13.98 | 0.11 | 0.79% | 13.75 | 14.10 | 84933 | 11871 | 0.72% |
2024-08-28 | 14.02 | 13.87 | -0.11 | -0.79% | 13.80 | 14.25 | 75154 | 10500 | 0.64% |
2024-08-27 | 14.16 | 13.98 | -0.24 | -1.69% | 13.92 | 14.16 | 75821 | 10609 | 0.65% |
2024-08-26 | 15.02 | 14.22 | -0.78 | -5.20% | 14.15 | 15.03 | 169000 | 24199 | 1.44% |
2024-08-23 | 14.52 | 15.00 | 0.64 | 4.46% | 14.46 | 15.14 | 157130 | 23433 | 1.34% |
2024-08-22 | 14.62 | 14.36 | -0.24 | -1.64% | 14.31 | 14.69 | 63647 | 9187 | 0.54% |
2024-08-21 | 14.70 | 14.60 | -0.16 | -1.08% | 14.47 | 14.83 | 83253 | 12163 | 0.71% |
2024-08-20 | 15.16 | 14.76 | -0.39 | -2.57% | 14.67 | 15.19 | 90946 | 13470 | 0.77% |
2024-08-19 | 14.90 | 15.15 | 0.24 | 1.61% | 14.85 | 15.25 | 98625 | 14925 | 0.84% |
2024-08-16 | 15.25 | 14.91 | -0.34 | -2.23% | 14.90 | 15.36 | 85882 | 12960 | 0.73% |
2024-08-15 | 14.73 | 15.25 | 0.47 | 3.18% | 14.64 | 15.29 | 152207 | 23025 | 1.30% |