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 | 2.82 | 2.80 | -0.03 | -1.06% | 2.77 | 2.82 | 429089 | 11974 | 2.44% |
2024-11-20 | 2.73 | 2.83 | 0.08 | 2.91% | 2.73 | 2.83 | 616151 | 17165 | 3.51% |
2024-11-19 | 2.69 | 2.75 | 0.07 | 2.61% | 2.66 | 2.75 | 556236 | 15044 | 3.16% |
2024-11-18 | 2.71 | 2.68 | -0.03 | -1.11% | 2.66 | 2.76 | 619801 | 16743 | 3.53% |
2024-11-15 | 2.78 | 2.71 | -0.08 | -2.87% | 2.70 | 2.82 | 576598 | 15952 | 3.28% |
2024-11-14 | 2.89 | 2.79 | -0.12 | -4.12% | 2.78 | 2.90 | 528227 | 14939 | 3.01% |
2024-11-13 | 2.94 | 2.91 | -0.03 | -1.02% | 2.83 | 2.97 | 733236 | 21159 | 4.17% |
2024-11-12 | 3.06 | 2.94 | -0.08 | -2.65% | 2.91 | 3.09 | 897812 | 26821 | 5.11% |
2024-11-11 | 3.01 | 3.02 | 0.03 | 1.00% | 2.98 | 3.06 | 886520 | 26668 | 5.04% |
2024-11-08 | 3.09 | 2.99 | -0.08 | -2.61% | 2.98 | 3.12 | 1263860 | 38426 | 7.19% |
2024-11-07 | 2.94 | 3.07 | 0.08 | 2.68% | 2.90 | 3.13 | 1745640 | 52535 | 9.93% |
2024-11-06 | 2.99 | 2.99 | 0.09 | 3.10% | 2.94 | 3.14 | 2097191 | 63053 | 11.93% |
2024-11-05 | 2.73 | 2.90 | 0.17 | 6.23% | 2.71 | 2.94 | 1687075 | 47834 | 9.60% |
2024-11-04 | 2.69 | 2.73 | 0.06 | 2.25% | 2.68 | 2.75 | 624725 | 16972 | 3.55% |
2024-11-01 | 2.77 | 2.67 | -0.10 | -3.61% | 2.66 | 2.79 | 836232 | 22585 | 4.76% |
2024-10-31 | 2.72 | 2.77 | 0.06 | 2.21% | 2.72 | 2.81 | 1102428 | 30538 | 6.27% |
2024-10-30 | 2.62 | 2.71 | 0.07 | 2.65% | 2.61 | 2.73 | 860890 | 23218 | 4.90% |
2024-10-29 | 2.75 | 2.64 | -0.12 | -4.35% | 2.63 | 2.76 | 850910 | 22808 | 4.84% |
2024-10-28 | 2.71 | 2.76 | 0.09 | 3.37% | 2.70 | 2.78 | 1020506 | 28050 | 5.81% |
2024-10-25 | 2.65 | 2.67 | -0.03 | -1.11% | 2.63 | 2.71 | 1139046 | 30410 | 6.48% |
2024-10-24 | 2.59 | 2.70 | 0.13 | 5.06% | 2.57 | 2.80 | 1503493 | 40229 | 8.55% |
2024-10-23 | 2.58 | 2.57 | -0.02 | -0.77% | 2.55 | 2.63 | 843789 | 21867 | 4.80% |
2024-10-22 | 2.57 | 2.59 | 0.03 | 1.17% | 2.55 | 2.64 | 1163204 | 30160 | 6.62% |
2024-10-21 | 2.42 | 2.56 | 0.16 | 6.67% | 2.42 | 2.64 | 1359786 | 34297 | 7.74% |
2024-10-18 | 2.34 | 2.40 | 0.06 | 2.56% | 2.32 | 2.43 | 574782 | 13666 | 3.27% |
2024-10-17 | 2.38 | 2.34 | -0.04 | -1.68% | 2.33 | 2.42 | 437575 | 10413 | 2.49% |
2024-10-16 | 2.36 | 2.38 | -0.01 | -0.42% | 2.34 | 2.41 | 348511 | 8292 | 1.98% |
2024-10-15 | 2.42 | 2.39 | -0.04 | -1.65% | 2.38 | 2.43 | 363970 | 8747 | 2.07% |
2024-10-14 | 2.38 | 2.43 | 0.06 | 2.53% | 2.38 | 2.43 | 441984 | 10647 | 2.51% |
2024-10-11 | 2.47 | 2.37 | -0.11 | -4.44% | 2.34 | 2.47 | 566126 | 13591 | 3.22% |
2024-10-10 | 2.49 | 2.48 | 0.01 | 0.40% | 2.41 | 2.55 | 624155 | 15595 | 3.55% |
2024-10-09 | 2.66 | 2.47 | -0.27 | -9.85% | 2.47 | 2.67 | 995692 | 25561 | 5.67% |
2024-10-08 | 2.87 | 2.74 | 0.13 | 4.98% | 2.62 | 2.87 | 1492302 | 40700 | 8.49% |
2024-09-30 | 2.49 | 2.61 | 0.21 | 8.75% | 2.41 | 2.64 | 1335379 | 33824 | 7.60% |
2024-09-27 | 2.32 | 2.40 | 0.11 | 4.80% | 2.30 | 2.44 | 779234 | 18464 | 4.43% |
2024-09-26 | 2.20 | 2.29 | 0.08 | 3.62% | 2.20 | 2.29 | 433204 | 9743 | 2.46% |
2024-09-25 | 2.19 | 2.21 | 0.03 | 1.38% | 2.19 | 2.27 | 479930 | 10716 | 2.73% |
2024-09-24 | 2.12 | 2.18 | 0.07 | 3.32% | 2.11 | 2.18 | 390785 | 8430 | 2.22% |
2024-09-23 | 2.11 | 2.11 | -0.01 | -0.47% | 2.10 | 2.13 | 144502 | 3053 | 0.82% |
2024-09-20 | 2.13 | 2.12 | -0.02 | -0.93% | 2.10 | 2.14 | 178722 | 3791 | 1.02% |
2024-09-19 | 2.08 | 2.14 | 0.07 | 3.38% | 2.07 | 2.15 | 328077 | 6952 | 1.87% |
2024-09-18 | 2.09 | 2.07 | -0.01 | -0.48% | 2.04 | 2.09 | 170755 | 3515 | 0.97% |
2024-09-13 | 2.11 | 2.08 | -0.03 | -1.42% | 2.07 | 2.11 | 133545 | 2791 | 0.76% |
2024-09-12 | 2.09 | 2.11 | 0.02 | 0.96% | 2.09 | 2.14 | 196319 | 4152 | 1.12% |
2024-09-11 | 2.11 | 2.09 | -0.03 | -1.42% | 2.07 | 2.12 | 163540 | 3426 | 0.93% |
2024-09-10 | 2.11 | 2.12 | 0.01 | 0.47% | 2.09 | 2.14 | 189396 | 4005 | 1.08% |
2024-09-09 | 2.10 | 2.11 | 0.00 | 0.00% | 2.06 | 2.12 | 173556 | 3644 | 0.99% |
2024-09-06 | 2.13 | 2.11 | -0.02 | -0.94% | 2.10 | 2.15 | 217800 | 4623 | 1.24% |
2024-09-05 | 2.11 | 2.13 | 0.02 | 0.95% | 2.11 | 2.14 | 141868 | 3018 | 0.81% |
2024-09-04 | 2.13 | 2.11 | -0.04 | -1.86% | 2.11 | 2.15 | 182456 | 3884 | 1.04% |
2024-09-03 | 2.14 | 2.15 | 0.01 | 0.47% | 2.12 | 2.17 | 173421 | 3721 | 0.99% |
2024-09-02 | 2.19 | 2.14 | -0.06 | -2.73% | 2.14 | 2.20 | 252538 | 5481 | 1.44% |
2024-08-30 | 2.16 | 2.20 | 0.04 | 1.85% | 2.15 | 2.22 | 304637 | 6690 | 1.73% |
2024-08-29 | 2.12 | 2.16 | 0.03 | 1.41% | 2.11 | 2.17 | 201167 | 4324 | 1.14% |
2024-08-28 | 2.10 | 2.13 | 0.01 | 0.47% | 2.10 | 2.15 | 143099 | 3044 | 0.81% |
2024-08-27 | 2.14 | 2.12 | -0.03 | -1.40% | 2.11 | 2.15 | 136919 | 2913 | 0.78% |
2024-08-26 | 2.12 | 2.15 | 0.03 | 1.42% | 2.11 | 2.16 | 177480 | 3804 | 1.01% |
2024-08-23 | 2.16 | 2.12 | -0.08 | -3.64% | 2.09 | 2.17 | 334860 | 7123 | 1.91% |
2024-08-22 | 2.23 | 2.20 | -0.03 | -1.35% | 2.19 | 2.24 | 174145 | 3853 | 0.99% |
2024-08-21 | 2.22 | 2.23 | 0.00 | 0.00% | 2.22 | 2.25 | 142277 | 3180 | 0.81% |
2024-08-20 | 2.28 | 2.23 | -0.06 | -2.62% | 2.23 | 2.29 | 197477 | 4437 | 1.12% |
2024-08-19 | 2.28 | 2.29 | 0.00 | 0.00% | 2.27 | 2.31 | 148078 | 3392 | 0.84% |
2024-08-16 | 2.33 | 2.29 | -0.03 | -1.29% | 2.29 | 2.34 | 171199 | 3950 | 0.97% |
2024-08-15 | 2.29 | 2.32 | 0.03 | 1.31% | 2.27 | 2.34 | 197618 | 4566 | 1.12% |
2024-08-14 | 2.33 | 2.29 | -0.03 | -1.29% | 2.29 | 2.34 | 163150 | 3775 | 0.93% |
2024-08-13 | 2.30 | 2.32 | 0.01 | 0.43% | 2.29 | 2.33 | 162626 | 3755 | 0.92% |