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 | 10.83 | 10.71 | -0.10 | -0.93% | 10.56 | 10.85 | 235981 | 25197 | 3.44% |
2024-12-02 | 10.58 | 10.81 | 0.17 | 1.60% | 10.50 | 10.92 | 282831 | 30441 | 4.12% |
2024-11-29 | 10.50 | 10.64 | 0.15 | 1.43% | 10.26 | 10.74 | 330003 | 34752 | 4.80% |
2024-11-28 | 10.70 | 10.49 | -0.27 | -2.51% | 10.45 | 10.85 | 299582 | 31831 | 4.36% |
2024-11-27 | 10.48 | 10.76 | 0.08 | 0.75% | 10.09 | 10.77 | 444096 | 46120 | 6.47% |
2024-11-26 | 11.70 | 10.68 | -0.48 | -4.30% | 10.51 | 11.70 | 517707 | 57599 | 7.54% |
2024-11-25 | 11.05 | 11.16 | 0.38 | 3.53% | 10.55 | 11.31 | 451256 | 49330 | 6.57% |
2024-11-22 | 11.60 | 10.78 | -0.77 | -6.67% | 10.63 | 11.67 | 581454 | 65248 | 8.47% |
2024-11-21 | 11.32 | 11.55 | 0.23 | 2.03% | 11.09 | 11.74 | 868317 | 99727 | 12.64% |
2024-11-20 | 10.39 | 11.32 | 1.03 | 10.01% | 10.33 | 11.32 | 754968 | 83821 | 10.99% |
2024-11-19 | 9.99 | 10.29 | 0.29 | 2.90% | 9.88 | 10.35 | 278899 | 28159 | 4.06% |
2024-11-18 | 10.88 | 10.00 | -0.79 | -7.32% | 9.89 | 10.96 | 454836 | 46219 | 6.62% |
2024-11-15 | 11.08 | 10.79 | -0.28 | -2.53% | 10.72 | 11.50 | 383950 | 42954 | 5.59% |
2024-11-14 | 11.50 | 11.07 | -0.43 | -3.74% | 11.04 | 11.57 | 260716 | 29378 | 3.80% |
2024-11-13 | 11.40 | 11.50 | 0.00 | 0.00% | 11.18 | 11.59 | 313012 | 35604 | 4.56% |
2024-11-12 | 11.97 | 11.50 | -0.36 | -3.04% | 11.28 | 12.00 | 556451 | 64535 | 8.10% |
2024-11-11 | 11.65 | 11.86 | 0.12 | 1.02% | 11.56 | 12.05 | 566439 | 66979 | 8.25% |
2024-11-08 | 11.55 | 11.74 | 0.19 | 1.65% | 11.48 | 12.15 | 694578 | 82362 | 10.11% |
2024-11-07 | 11.44 | 11.55 | 0.01 | 0.09% | 11.06 | 11.66 | 710559 | 80693 | 10.34% |
2024-11-06 | 11.39 | 11.54 | 0.34 | 3.04% | 11.08 | 11.98 | 949044 | 109010 | 13.82% |
2024-11-05 | 10.32 | 11.20 | 0.89 | 8.63% | 10.27 | 11.33 | 770449 | 83637 | 11.22% |
2024-11-04 | 9.82 | 10.31 | 0.17 | 1.68% | 9.82 | 10.33 | 304767 | 31065 | 4.44% |
2024-11-01 | 11.08 | 10.14 | -1.13 | -10.03% | 10.14 | 11.11 | 721926 | 75730 | 10.51% |
2024-10-31 | 11.10 | 11.27 | 0.01 | 0.09% | 11.00 | 11.60 | 768650 | 87085 | 11.19% |
2024-10-30 | 11.66 | 11.26 | -0.40 | -3.43% | 10.94 | 11.66 | 992382 | 111414 | 14.45% |
2024-10-29 | 11.40 | 11.66 | 0.77 | 7.07% | 11.30 | 11.98 | 803901 | 94973 | 11.70% |
2024-10-28 | 10.85 | 10.89 | 0.10 | 0.93% | 10.54 | 10.95 | 635093 | 68264 | 9.25% |
2024-10-25 | 10.24 | 10.79 | 0.63 | 6.20% | 10.01 | 10.96 | 837668 | 88102 | 12.20% |
2024-10-24 | 9.85 | 10.16 | 0.12 | 1.20% | 9.80 | 10.34 | 433502 | 43806 | 6.31% |
2024-10-23 | 10.50 | 10.04 | -0.53 | -5.01% | 10.02 | 10.50 | 710385 | 72227 | 10.34% |
2024-10-22 | 11.46 | 10.57 | -0.42 | -3.82% | 10.38 | 11.46 | 899383 | 98225 | 13.09% |
2024-10-21 | 10.61 | 10.99 | 0.39 | 3.68% | 10.49 | 11.15 | 834814 | 90460 | 12.15% |
2024-10-18 | 10.46 | 10.60 | -0.09 | -0.84% | 10.10 | 11.00 | 975383 | 101979 | 14.20% |
2024-10-17 | 11.49 | 10.69 | -0.27 | -2.46% | 10.50 | 11.50 | 1307329 | 143055 | 19.03% |
2024-10-16 | 9.86 | 10.96 | 1.00 | 10.04% | 9.70 | 10.96 | 1227191 | 129185 | 17.87% |
2024-10-15 | 9.72 | 9.96 | 0.09 | 0.91% | 9.48 | 10.30 | 888045 | 89502 | 12.93% |
2024-10-14 | 9.49 | 9.87 | 0.38 | 4.00% | 8.97 | 10.00 | 847904 | 80440 | 12.34% |
2024-10-11 | 8.79 | 9.49 | 0.11 | 1.17% | 8.79 | 9.82 | 762298 | 70152 | 11.10% |
2024-10-10 | 10.85 | 9.38 | -0.83 | -8.13% | 9.19 | 10.85 | 1320426 | 130910 | 19.22% |
2024-10-09 | 10.21 | 10.21 | 0.93 | 10.02% | 9.47 | 10.21 | 1129112 | 114031 | 16.44% |
2024-10-08 | 9.28 | 9.28 | 0.84 | 9.95% | 9.28 | 9.28 | 84724 | 7862 | 1.23% |
2024-09-30 | 8.40 | 8.44 | 0.77 | 10.04% | 8.02 | 8.44 | 693905 | 57868 | 10.10% |
2024-09-27 | 7.26 | 7.67 | 0.40 | 5.50% | 7.25 | 7.81 | 725850 | 54566 | 10.57% |
2024-09-26 | 7.16 | 7.27 | -0.04 | -0.55% | 7.06 | 7.28 | 619003 | 44330 | 9.01% |
2024-09-25 | 7.10 | 7.31 | 0.20 | 2.81% | 7.00 | 7.69 | 806177 | 58748 | 11.74% |
2024-09-24 | 7.20 | 7.11 | -0.24 | -3.27% | 6.79 | 7.21 | 773527 | 54359 | 11.26% |
2024-09-23 | 7.11 | 7.35 | 0.25 | 3.52% | 7.06 | 7.47 | 754904 | 55033 | 10.99% |
2024-09-20 | 6.94 | 7.10 | 0.17 | 2.45% | 6.91 | 7.17 | 703254 | 49495 | 10.24% |
2024-09-19 | 7.11 | 6.93 | -0.16 | -2.26% | 6.78 | 7.17 | 715125 | 49553 | 10.41% |
2024-09-18 | 6.56 | 7.09 | 0.30 | 4.42% | 6.53 | 7.12 | 791075 | 54720 | 11.52% |
2024-09-13 | 6.95 | 6.79 | 0.01 | 0.15% | 6.70 | 7.32 | 1198412 | 83714 | 17.45% |
2024-09-12 | 6.26 | 6.78 | 0.62 | 10.06% | 6.22 | 6.78 | 661856 | 43055 | 9.64% |
2024-09-11 | 6.31 | 6.16 | -0.21 | -3.30% | 6.07 | 6.34 | 355555 | 21870 | 5.18% |
2024-09-10 | 5.98 | 6.37 | 0.39 | 6.52% | 5.84 | 6.50 | 485344 | 29997 | 7.07% |
2024-09-09 | 5.97 | 5.98 | -0.02 | -0.33% | 5.90 | 6.04 | 110555 | 6594 | 1.61% |
2024-09-06 | 6.20 | 6.00 | -0.21 | -3.38% | 6.00 | 6.20 | 135916 | 8256 | 1.98% |
2024-09-05 | 6.02 | 6.21 | 0.19 | 3.16% | 6.02 | 6.24 | 211902 | 13082 | 3.08% |
2024-09-04 | 5.97 | 6.02 | -0.03 | -0.50% | 5.96 | 6.15 | 176779 | 10671 | 2.57% |
2024-09-03 | 5.86 | 6.05 | 0.21 | 3.60% | 5.82 | 6.16 | 207288 | 12425 | 3.02% |
2024-09-02 | 6.06 | 5.84 | -0.22 | -3.63% | 5.82 | 6.15 | 137123 | 8144 | 2.00% |
2024-08-30 | 5.78 | 6.06 | 0.26 | 4.48% | 5.77 | 6.14 | 158260 | 9546 | 2.30% |
2024-08-29 | 5.55 | 5.80 | 0.21 | 3.76% | 5.55 | 5.83 | 106356 | 6099 | 1.55% |
2024-08-28 | 5.55 | 5.59 | 0.03 | 0.54% | 5.43 | 5.66 | 95633 | 5319 | 1.39% |
2024-08-27 | 5.70 | 5.56 | -0.17 | -2.97% | 5.54 | 5.73 | 110558 | 6192 | 1.61% |
2024-08-26 | 5.71 | 5.73 | 0.00 | 0.00% | 5.64 | 5.80 | 96753 | 5542 | 1.41% |