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 | 11.25 | 11.14 | -0.11 | -0.98% | 10.97 | 11.31 | 259481 | 28924 | 3.69% |
2024-12-02 | 11.26 | 11.25 | -0.07 | -0.62% | 11.20 | 11.40 | 326615 | 36883 | 4.64% |
2024-11-29 | 11.18 | 11.32 | -0.24 | -2.08% | 10.84 | 11.46 | 459666 | 51127 | 6.53% |
2024-11-28 | 10.93 | 11.56 | 0.60 | 5.47% | 10.77 | 12.06 | 627495 | 72239 | 8.91% |
2024-11-27 | 10.73 | 10.96 | 0.16 | 1.48% | 10.40 | 10.98 | 227752 | 24324 | 3.23% |
2024-11-26 | 10.94 | 10.80 | -0.14 | -1.28% | 10.79 | 11.15 | 153516 | 16767 | 2.18% |
2024-11-25 | 11.35 | 10.94 | -0.40 | -3.53% | 10.71 | 11.41 | 327593 | 35766 | 4.65% |
2024-11-22 | 11.91 | 11.34 | -0.57 | -4.79% | 11.26 | 12.04 | 272912 | 31815 | 3.88% |
2024-11-21 | 12.00 | 11.91 | -0.20 | -1.65% | 11.75 | 12.13 | 273434 | 32552 | 3.88% |
2024-11-20 | 11.65 | 12.11 | 0.36 | 3.06% | 11.60 | 12.37 | 555962 | 67100 | 7.90% |
2024-11-19 | 10.98 | 11.75 | 0.79 | 7.21% | 10.83 | 11.99 | 390598 | 44424 | 5.55% |
2024-11-18 | 11.49 | 10.96 | -0.44 | -3.86% | 10.86 | 11.68 | 325866 | 36226 | 4.63% |
2024-11-15 | 10.97 | 11.40 | 0.43 | 3.92% | 10.97 | 11.94 | 469109 | 53678 | 6.66% |
2024-11-14 | 11.46 | 10.97 | -0.56 | -4.86% | 10.93 | 11.55 | 238518 | 26677 | 3.39% |
2024-11-13 | 11.58 | 11.53 | -0.15 | -1.28% | 11.23 | 11.70 | 258545 | 29573 | 3.67% |
2024-11-12 | 12.03 | 11.68 | -0.35 | -2.91% | 11.56 | 12.08 | 316415 | 37415 | 4.49% |
2024-11-11 | 11.22 | 12.03 | 0.70 | 6.18% | 11.11 | 12.21 | 504510 | 59959 | 7.17% |
2024-11-08 | 11.23 | 11.33 | 0.16 | 1.43% | 11.05 | 11.66 | 445744 | 50563 | 6.33% |
2024-11-07 | 11.31 | 11.17 | -0.14 | -1.24% | 11.05 | 11.31 | 250751 | 27892 | 3.56% |
2024-11-06 | 11.17 | 11.31 | 0.23 | 2.08% | 10.97 | 11.58 | 427661 | 48370 | 6.07% |
2024-11-05 | 11.00 | 11.08 | 0.15 | 1.37% | 10.84 | 11.20 | 356117 | 39357 | 5.06% |
2024-11-04 | 10.58 | 10.93 | 0.34 | 3.21% | 10.58 | 11.25 | 368465 | 40167 | 5.23% |
2024-11-01 | 11.46 | 10.59 | -0.87 | -7.59% | 10.58 | 11.64 | 610422 | 67156 | 8.67% |
2024-10-31 | 10.74 | 11.46 | 0.79 | 7.40% | 10.72 | 11.74 | 637844 | 72998 | 9.06% |
2024-10-30 | 10.39 | 10.67 | 0.16 | 1.52% | 10.36 | 10.81 | 305548 | 32431 | 4.34% |
2024-10-29 | 10.49 | 10.51 | -0.03 | -0.28% | 10.39 | 10.79 | 275840 | 29173 | 3.92% |
2024-10-28 | 10.51 | 10.54 | 0.17 | 1.64% | 10.20 | 10.55 | 234335 | 24308 | 3.33% |
2024-10-25 | 9.97 | 10.37 | 0.55 | 5.60% | 9.88 | 10.58 | 383968 | 39451 | 5.45% |
2024-10-24 | 9.68 | 9.82 | 0.10 | 1.03% | 9.54 | 9.86 | 172430 | 16755 | 2.45% |
2024-10-23 | 9.69 | 9.72 | -0.03 | -0.31% | 9.65 | 9.85 | 184563 | 18017 | 2.62% |
2024-10-22 | 9.70 | 9.75 | 0.09 | 0.93% | 9.56 | 9.78 | 167050 | 16147 | 2.37% |
2024-10-21 | 9.64 | 9.66 | 0.19 | 2.01% | 9.50 | 9.87 | 233655 | 22675 | 3.32% |
2024-10-18 | 9.11 | 9.47 | 0.31 | 3.38% | 9.11 | 9.62 | 210492 | 19821 | 2.99% |
2024-10-17 | 9.22 | 9.16 | 0.00 | 0.00% | 9.15 | 9.41 | 133691 | 12430 | 1.90% |
2024-10-16 | 9.13 | 9.16 | -0.10 | -1.08% | 9.03 | 9.29 | 142736 | 13070 | 2.03% |
2024-10-15 | 9.35 | 9.26 | -0.15 | -1.59% | 9.26 | 9.60 | 161737 | 15234 | 2.30% |
2024-10-14 | 9.14 | 9.41 | 0.27 | 2.95% | 8.91 | 9.46 | 192936 | 17776 | 2.74% |
2024-10-11 | 9.70 | 9.14 | -0.56 | -5.77% | 9.02 | 9.70 | 240418 | 22331 | 3.41% |
2024-10-10 | 9.75 | 9.70 | 0.07 | 0.73% | 9.49 | 9.93 | 229076 | 22364 | 3.25% |
2024-10-09 | 10.08 | 9.63 | -0.71 | -6.87% | 9.51 | 10.30 | 352846 | 34974 | 5.01% |
2024-10-08 | 10.36 | 10.34 | 0.92 | 9.77% | 9.71 | 10.36 | 430749 | 43684 | 6.12% |
2024-09-30 | 9.01 | 9.42 | 0.79 | 9.15% | 8.80 | 9.49 | 352611 | 32340 | 5.01% |
2024-09-27 | 8.30 | 8.63 | 0.45 | 5.50% | 8.29 | 8.75 | 233861 | 19857 | 3.32% |
2024-09-26 | 7.93 | 8.18 | 0.26 | 3.28% | 7.90 | 8.18 | 163145 | 13133 | 2.32% |
2024-09-25 | 7.90 | 7.92 | 0.06 | 0.76% | 7.87 | 8.14 | 198024 | 15869 | 2.81% |
2024-09-24 | 7.60 | 7.86 | 0.27 | 3.56% | 7.53 | 7.87 | 169354 | 13089 | 2.41% |
2024-09-23 | 7.50 | 7.59 | 0.07 | 0.93% | 7.45 | 7.66 | 99092 | 7526 | 1.41% |
2024-09-20 | 7.59 | 7.52 | -0.04 | -0.53% | 7.46 | 7.63 | 78783 | 5938 | 1.12% |
2024-09-19 | 7.46 | 7.56 | 0.13 | 1.75% | 7.41 | 7.65 | 102751 | 7744 | 1.46% |
2024-09-18 | 7.45 | 7.43 | -0.03 | -0.40% | 7.22 | 7.53 | 91946 | 6762 | 1.31% |
2024-09-13 | 7.55 | 7.46 | -0.09 | -1.19% | 7.44 | 7.60 | 83260 | 6250 | 1.18% |
2024-09-12 | 7.69 | 7.55 | -0.10 | -1.31% | 7.54 | 7.72 | 90550 | 6893 | 1.29% |
2024-09-11 | 7.75 | 7.65 | -0.14 | -1.80% | 7.62 | 7.78 | 90110 | 6925 | 1.28% |
2024-09-10 | 7.69 | 7.79 | 0.11 | 1.43% | 7.54 | 7.86 | 113638 | 8723 | 1.61% |
2024-09-09 | 7.72 | 7.68 | -0.11 | -1.41% | 7.63 | 7.79 | 94117 | 7238 | 1.34% |
2024-09-06 | 7.98 | 7.79 | -0.18 | -2.26% | 7.78 | 8.00 | 109022 | 8572 | 1.55% |
2024-09-05 | 8.00 | 7.97 | 0.00 | 0.00% | 7.88 | 8.05 | 99928 | 7953 | 1.42% |
2024-09-04 | 8.01 | 7.97 | -0.14 | -1.73% | 7.87 | 8.05 | 124245 | 9891 | 1.76% |
2024-09-03 | 8.08 | 8.11 | 0.05 | 0.62% | 8.03 | 8.16 | 101177 | 8190 | 1.44% |
2024-09-02 | 8.37 | 8.06 | -0.33 | -3.93% | 8.06 | 8.42 | 171309 | 14009 | 2.43% |
2024-08-30 | 8.29 | 8.39 | 0.08 | 0.96% | 8.26 | 8.60 | 206547 | 17492 | 2.93% |
2024-08-29 | 7.95 | 8.31 | 0.37 | 4.66% | 7.90 | 8.40 | 217489 | 17847 | 3.09% |
2024-08-28 | 7.95 | 7.94 | -0.11 | -1.37% | 7.84 | 8.12 | 242781 | 19295 | 3.45% |
2024-08-27 | 8.61 | 8.05 | -0.89 | -9.96% | 8.05 | 8.61 | 281875 | 22932 | 4.00% |
2024-08-26 | 8.80 | 8.94 | 0.14 | 1.59% | 8.75 | 8.98 | 86863 | 7730 | 1.23% |