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 | 10.07 | 10.09 | -0.02 | -0.20% | 9.97 | 10.35 | 832237 | 84032 | 3.56% |
2024-11-20 | 9.94 | 10.11 | 0.17 | 1.71% | 9.82 | 10.15 | 798732 | 80107 | 3.42% |
2024-11-19 | 9.72 | 9.94 | 0.34 | 3.54% | 9.60 | 9.95 | 814869 | 79823 | 3.49% |
2024-11-18 | 10.20 | 9.60 | -0.55 | -5.42% | 9.50 | 10.29 | 1151346 | 112514 | 4.93% |
2024-11-15 | 10.53 | 10.15 | -0.39 | -3.70% | 10.11 | 10.73 | 1044045 | 109069 | 4.47% |
2024-11-14 | 11.02 | 10.54 | -0.65 | -5.81% | 10.51 | 11.14 | 1267672 | 136604 | 5.43% |
2024-11-13 | 11.50 | 11.19 | -0.27 | -2.36% | 10.83 | 11.60 | 1575450 | 174771 | 6.74% |
2024-11-12 | 11.30 | 11.46 | 0.20 | 1.78% | 11.14 | 11.75 | 2161867 | 246310 | 9.25% |
2024-11-11 | 11.00 | 11.26 | 0.20 | 1.81% | 10.90 | 11.57 | 2009528 | 226005 | 8.60% |
2024-11-08 | 11.11 | 11.06 | 0.02 | 0.18% | 11.04 | 11.79 | 2589019 | 293572 | 11.08% |
2024-11-07 | 10.94 | 11.04 | 0.14 | 1.28% | 10.71 | 11.40 | 2768389 | 305003 | 11.85% |
2024-11-06 | 10.80 | 10.90 | 0.53 | 5.11% | 10.50 | 11.41 | 4090658 | 446653 | 17.51% |
2024-11-05 | 9.43 | 10.37 | 0.94 | 9.97% | 9.38 | 10.37 | 1009581 | 102530 | 4.32% |
2024-11-04 | 9.25 | 9.43 | 0.07 | 0.75% | 9.22 | 9.48 | 676943 | 63384 | 2.90% |
2024-11-01 | 10.02 | 9.36 | -0.84 | -8.24% | 9.35 | 10.05 | 1515565 | 146375 | 6.49% |
2024-10-31 | 9.80 | 10.20 | 0.39 | 3.98% | 9.71 | 10.29 | 1761011 | 176950 | 7.54% |
2024-10-30 | 9.61 | 9.81 | 0.14 | 1.45% | 9.45 | 9.97 | 1051316 | 102533 | 4.50% |
2024-10-29 | 9.76 | 9.67 | -0.09 | -0.92% | 9.66 | 10.05 | 1244251 | 122316 | 5.33% |
2024-10-28 | 9.60 | 9.76 | 0.10 | 1.04% | 9.57 | 9.83 | 782342 | 76078 | 3.35% |
2024-10-25 | 9.59 | 9.66 | 0.08 | 0.84% | 9.59 | 9.79 | 778983 | 75343 | 3.33% |
2024-10-24 | 9.91 | 9.58 | -0.20 | -2.04% | 9.54 | 9.95 | 894419 | 86706 | 3.83% |
2024-10-23 | 9.85 | 9.78 | -0.20 | -2.00% | 9.72 | 9.98 | 1183786 | 116477 | 5.07% |
2024-10-22 | 9.93 | 9.98 | 0.06 | 0.60% | 9.72 | 10.20 | 1645793 | 163289 | 7.04% |
2024-10-21 | 9.88 | 9.92 | 0.15 | 1.54% | 9.70 | 10.10 | 2323963 | 229573 | 9.95% |
2024-10-18 | 8.81 | 9.77 | 0.77 | 8.56% | 8.72 | 9.90 | 2662222 | 252759 | 11.39% |
2024-10-17 | 9.15 | 9.00 | 0.20 | 2.27% | 8.98 | 9.38 | 1671888 | 153421 | 7.16% |
2024-10-16 | 8.72 | 8.80 | -0.12 | -1.35% | 8.68 | 8.99 | 714948 | 63055 | 3.06% |
2024-10-15 | 9.04 | 8.92 | -0.26 | -2.83% | 8.91 | 9.31 | 964734 | 87929 | 4.13% |
2024-10-14 | 8.87 | 9.18 | 0.24 | 2.68% | 8.60 | 9.19 | 1259480 | 112092 | 5.39% |
2024-10-11 | 9.49 | 8.94 | -0.54 | -5.70% | 8.76 | 9.80 | 1465660 | 135090 | 6.27% |
2024-10-10 | 10.12 | 9.48 | -0.62 | -6.14% | 9.19 | 10.32 | 1822624 | 176858 | 7.80% |
2024-10-09 | 10.32 | 10.10 | -0.22 | -2.13% | 9.77 | 10.80 | 2428325 | 250205 | 10.39% |
2024-10-08 | 10.32 | 10.32 | 0.94 | 10.02% | 9.60 | 10.32 | 2277316 | 231368 | 9.75% |
2024-09-30 | 9.00 | 9.38 | 0.82 | 9.58% | 8.63 | 9.40 | 2292879 | 208321 | 9.81% |
2024-09-27 | 8.11 | 8.56 | 0.42 | 5.16% | 8.03 | 8.56 | 2024676 | 167683 | 8.67% |
2024-09-26 | 7.62 | 8.14 | 0.41 | 5.30% | 7.60 | 8.28 | 1899242 | 151795 | 8.13% |
2024-09-25 | 7.53 | 7.73 | 0.12 | 1.58% | 7.52 | 8.18 | 1904453 | 148442 | 8.15% |
2024-09-24 | 7.76 | 7.61 | 0.06 | 0.79% | 7.38 | 7.80 | 1980505 | 150044 | 8.48% |
2024-09-23 | 6.88 | 7.55 | 0.69 | 10.06% | 6.77 | 7.55 | 1122924 | 81616 | 4.81% |
2024-09-20 | 6.90 | 6.86 | 0.01 | 0.15% | 6.76 | 6.93 | 315558 | 21605 | 1.35% |
2024-09-19 | 6.67 | 6.85 | 0.25 | 3.79% | 6.62 | 6.93 | 430923 | 29328 | 1.84% |
2024-09-18 | 6.74 | 6.60 | -0.14 | -2.08% | 6.52 | 6.77 | 339554 | 22472 | 1.45% |
2024-09-13 | 6.89 | 6.74 | -0.07 | -1.03% | 6.72 | 6.90 | 319219 | 21775 | 1.37% |
2024-09-12 | 6.88 | 6.81 | -0.02 | -0.29% | 6.80 | 6.93 | 275326 | 18887 | 1.18% |
2024-09-11 | 6.93 | 6.83 | -0.10 | -1.44% | 6.76 | 6.93 | 262257 | 17909 | 1.12% |
2024-09-10 | 6.85 | 6.93 | 0.10 | 1.46% | 6.66 | 6.95 | 437803 | 29730 | 1.87% |
2024-09-09 | 6.85 | 6.83 | -0.14 | -2.01% | 6.78 | 6.97 | 434380 | 29796 | 1.86% |
2024-09-06 | 7.08 | 6.97 | -0.04 | -0.57% | 6.97 | 7.19 | 659084 | 46596 | 2.82% |
2024-09-05 | 6.91 | 7.01 | 0.12 | 1.74% | 6.89 | 7.09 | 413001 | 28894 | 1.77% |
2024-09-04 | 7.02 | 6.89 | -0.22 | -3.09% | 6.86 | 7.03 | 543276 | 37645 | 2.33% |
2024-09-03 | 7.06 | 7.11 | 0.04 | 0.57% | 6.99 | 7.14 | 470119 | 33245 | 2.02% |
2024-09-02 | 7.21 | 7.07 | -0.25 | -3.42% | 7.06 | 7.33 | 626018 | 44808 | 2.68% |
2024-08-30 | 7.23 | 7.32 | 0.09 | 1.24% | 7.20 | 7.45 | 1072993 | 78798 | 4.60% |
2024-08-29 | 7.18 | 7.23 | 0.03 | 0.42% | 7.03 | 7.35 | 825407 | 59430 | 3.54% |
2024-08-28 | 7.37 | 7.20 | -0.03 | -0.41% | 7.00 | 7.47 | 1448589 | 104080 | 6.21% |
2024-08-27 | 7.30 | 7.23 | 0.11 | 1.54% | 7.23 | 7.58 | 1838436 | 135168 | 7.89% |
2024-08-26 | 6.50 | 7.12 | 0.65 | 10.05% | 6.42 | 7.12 | 1022364 | 70967 | 4.39% |
2024-08-23 | 6.34 | 6.47 | 0.10 | 1.57% | 6.29 | 6.52 | 473700 | 30402 | 2.03% |
2024-08-22 | 6.72 | 6.37 | -0.34 | -5.07% | 6.35 | 6.76 | 727652 | 47460 | 3.12% |
2024-08-21 | 6.75 | 6.71 | -0.11 | -1.61% | 6.70 | 6.98 | 596549 | 40590 | 2.56% |
2024-08-20 | 6.96 | 6.82 | -0.19 | -2.71% | 6.78 | 7.01 | 661659 | 45296 | 2.84% |
2024-08-19 | 7.16 | 7.01 | -0.16 | -2.23% | 6.98 | 7.17 | 803775 | 56644 | 3.45% |
2024-08-16 | 7.47 | 7.17 | -0.56 | -7.24% | 7.16 | 7.56 | 1703554 | 124713 | 7.31% |
2024-08-15 | 7.63 | 7.73 | 0.10 | 1.31% | 7.27 | 7.93 | 2421656 | 184093 | 10.39% |
2024-08-14 | 7.08 | 7.63 | 0.53 | 7.46% | 7.01 | 7.81 | 2663200 | 202608 | 11.43% |
2024-08-13 | 7.20 | 7.10 | -0.18 | -2.47% | 6.96 | 7.39 | 1278455 | 91091 | 5.49% |