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 | 19.45 | 19.58 | 0.25 | 1.29% | 19.30 | 19.95 | 11368 | 2226 | 3.98% |
2024-11-20 | 18.79 | 19.33 | 0.54 | 2.87% | 18.78 | 19.38 | 15538 | 2972 | 5.44% |
2024-11-19 | 18.78 | 18.79 | 0.36 | 1.95% | 18.30 | 18.81 | 20032 | 3730 | 7.01% |
2024-11-18 | 18.88 | 18.43 | -0.39 | -2.07% | 18.15 | 19.26 | 17300 | 3212 | 6.06% |
2024-11-15 | 19.37 | 18.82 | -0.55 | -2.84% | 18.73 | 19.63 | 16350 | 3141 | 5.73% |
2024-11-14 | 20.25 | 19.37 | -1.00 | -4.91% | 19.31 | 20.36 | 19840 | 3922 | 6.95% |
2024-11-13 | 19.97 | 20.37 | 0.39 | 1.95% | 19.72 | 20.59 | 28363 | 5726 | 9.93% |
2024-11-12 | 19.90 | 19.98 | 0.02 | 0.10% | 19.80 | 21.29 | 33173 | 6732 | 11.62% |
2024-11-11 | 19.09 | 19.96 | 0.87 | 4.56% | 18.77 | 20.18 | 20091 | 3950 | 7.04% |
2024-11-08 | 19.18 | 19.09 | 0.04 | 0.21% | 18.90 | 19.38 | 13786 | 2633 | 4.83% |
2024-11-07 | 18.72 | 19.05 | 0.34 | 1.82% | 18.57 | 19.11 | 13575 | 2570 | 4.75% |
2024-11-06 | 18.78 | 18.71 | -0.05 | -0.27% | 18.50 | 19.03 | 11858 | 2222 | 4.15% |
2024-11-05 | 18.76 | 18.76 | 0.30 | 1.63% | 18.38 | 18.80 | 12621 | 2348 | 4.42% |
2024-11-04 | 18.09 | 18.46 | 0.37 | 2.05% | 17.89 | 18.58 | 14633 | 2679 | 5.12% |
2024-11-01 | 18.77 | 18.09 | -0.67 | -3.57% | 17.95 | 19.08 | 17189 | 3155 | 6.02% |
2024-10-31 | 18.73 | 18.76 | 0.19 | 1.02% | 18.56 | 19.19 | 14481 | 2731 | 5.07% |
2024-10-30 | 18.60 | 18.57 | -0.18 | -0.96% | 18.26 | 19.11 | 12567 | 2343 | 4.40% |
2024-10-29 | 19.32 | 18.75 | -0.44 | -2.29% | 18.60 | 19.49 | 17685 | 3343 | 6.19% |
2024-10-28 | 18.54 | 19.19 | 0.65 | 3.51% | 18.54 | 19.33 | 14421 | 2741 | 5.05% |
2024-10-25 | 18.16 | 18.54 | 0.39 | 2.15% | 18.16 | 18.55 | 12072 | 2227 | 4.23% |
2024-10-24 | 18.10 | 18.15 | 0.00 | 0.00% | 17.90 | 18.20 | 9450 | 1704 | 3.31% |
2024-10-23 | 18.12 | 18.15 | -0.03 | -0.17% | 18.00 | 18.41 | 10705 | 1952 | 3.75% |
2024-10-22 | 17.92 | 18.18 | 0.27 | 1.51% | 17.71 | 18.23 | 11723 | 2122 | 4.11% |
2024-10-21 | 17.60 | 17.91 | 0.32 | 1.82% | 17.60 | 18.06 | 16654 | 2970 | 5.83% |
2024-10-18 | 17.25 | 17.59 | 0.41 | 2.39% | 17.02 | 17.87 | 13354 | 2331 | 4.68% |
2024-10-17 | 17.44 | 17.21 | -0.13 | -0.75% | 17.12 | 17.60 | 10721 | 1864 | 3.75% |
2024-10-16 | 17.10 | 17.34 | 0.16 | 0.93% | 17.04 | 17.41 | 8250 | 1424 | 2.89% |
2024-10-15 | 17.34 | 17.18 | -0.32 | -1.83% | 17.15 | 17.59 | 10053 | 1746 | 3.52% |
2024-10-14 | 17.12 | 17.50 | 0.58 | 3.43% | 16.94 | 17.50 | 13831 | 2386 | 4.84% |
2024-10-11 | 17.35 | 16.92 | -0.53 | -3.04% | 16.75 | 17.52 | 20501 | 3506 | 7.18% |
2024-10-10 | 17.48 | 17.45 | -0.03 | -0.17% | 17.20 | 17.92 | 23278 | 4105 | 8.15% |
2024-10-09 | 18.69 | 17.48 | -1.94 | -9.99% | 17.48 | 18.70 | 31455 | 5622 | 11.01% |
2024-10-08 | 20.52 | 19.42 | 0.72 | 3.85% | 18.63 | 20.52 | 37573 | 7290 | 13.16% |
2024-09-30 | 17.65 | 18.70 | 1.63 | 9.55% | 17.08 | 18.72 | 32208 | 5766 | 11.28% |
2024-09-27 | 16.39 | 17.07 | 0.74 | 4.53% | 16.33 | 17.18 | 22310 | 3732 | 7.81% |
2024-09-26 | 15.99 | 16.33 | 0.26 | 1.62% | 15.93 | 16.33 | 12313 | 1990 | 4.31% |
2024-09-25 | 15.85 | 16.07 | 0.29 | 1.84% | 15.73 | 16.19 | 13115 | 2104 | 4.59% |
2024-09-24 | 15.40 | 15.78 | 0.47 | 3.07% | 15.35 | 15.79 | 8567 | 1337 | 3.00% |
2024-09-23 | 15.23 | 15.31 | -0.03 | -0.20% | 15.11 | 15.46 | 4558 | 698 | 1.60% |
2024-09-20 | 15.46 | 15.34 | -0.12 | -0.78% | 15.21 | 15.55 | 5384 | 825 | 1.89% |
2024-09-19 | 15.01 | 15.46 | 0.46 | 3.07% | 14.80 | 15.46 | 9498 | 1447 | 3.33% |
2024-09-18 | 15.24 | 15.00 | -0.19 | -1.25% | 14.61 | 15.35 | 9290 | 1377 | 3.25% |
2024-09-13 | 15.73 | 15.19 | -0.47 | -3.00% | 15.14 | 15.75 | 6362 | 976 | 2.23% |
2024-09-12 | 15.60 | 15.66 | 0.04 | 0.26% | 15.57 | 15.85 | 5548 | 873 | 1.94% |
2024-09-11 | 15.53 | 15.62 | 0.01 | 0.06% | 15.47 | 15.81 | 7545 | 1179 | 2.64% |
2024-09-10 | 15.46 | 15.61 | 0.18 | 1.17% | 15.33 | 15.63 | 6017 | 933 | 2.11% |
2024-09-09 | 15.29 | 15.43 | 0.10 | 0.65% | 15.13 | 15.63 | 5339 | 825 | 1.87% |
2024-09-06 | 15.81 | 15.33 | -0.47 | -2.97% | 15.21 | 15.88 | 7463 | 1158 | 2.61% |
2024-09-05 | 15.53 | 15.80 | 0.27 | 1.74% | 15.40 | 15.82 | 6749 | 1056 | 2.36% |
2024-09-04 | 15.69 | 15.53 | -0.18 | -1.15% | 15.41 | 15.74 | 5349 | 831 | 1.87% |
2024-09-03 | 15.67 | 15.71 | 0.06 | 0.38% | 15.49 | 15.86 | 6293 | 987 | 2.20% |
2024-09-02 | 15.85 | 15.65 | -0.20 | -1.26% | 15.61 | 16.04 | 8728 | 1379 | 3.06% |
2024-08-30 | 15.50 | 15.85 | 0.40 | 2.59% | 15.46 | 16.08 | 13446 | 2127 | 4.71% |
2024-08-29 | 15.17 | 15.45 | 0.26 | 1.71% | 15.04 | 15.49 | 7584 | 1162 | 2.66% |
2024-08-28 | 14.92 | 15.19 | 0.27 | 1.81% | 14.73 | 15.33 | 8933 | 1350 | 3.13% |
2024-08-27 | 15.14 | 14.92 | -0.24 | -1.58% | 14.72 | 15.38 | 9159 | 1373 | 3.21% |
2024-08-26 | 14.76 | 15.16 | 0.45 | 3.06% | 14.76 | 15.22 | 11456 | 1726 | 4.01% |
2024-08-23 | 15.18 | 14.71 | -0.53 | -3.48% | 14.70 | 15.23 | 12318 | 1832 | 4.31% |
2024-08-22 | 15.66 | 15.24 | -0.42 | -2.68% | 15.18 | 15.79 | 10002 | 1544 | 3.50% |
2024-08-21 | 15.67 | 15.66 | -0.07 | -0.45% | 15.55 | 15.88 | 7131 | 1120 | 2.50% |
2024-08-20 | 16.10 | 15.73 | -0.37 | -2.30% | 15.71 | 16.18 | 13116 | 2082 | 4.59% |
2024-08-19 | 16.21 | 16.10 | -0.22 | -1.35% | 15.92 | 16.38 | 11554 | 1863 | 4.05% |
2024-08-16 | 16.61 | 16.32 | -0.49 | -2.91% | 16.32 | 16.72 | 20356 | 3343 | 7.13% |
2024-08-15 | 16.38 | 16.81 | 0.16 | 0.96% | 16.27 | 16.98 | 33363 | 5537 | 11.68% |
2024-08-14 | 16.62 | 16.65 | 0.02 | 0.12% | 16.62 | 17.22 | 33272 | 5617 | 11.65% |
2024-08-13 | 16.03 | 16.63 | 0.29 | 1.77% | 15.81 | 16.78 | 34038 | 5561 | 11.92% |