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 | 10.88 | 10.90 | 0.07 | 0.65% | 10.73 | 11.01 | 66639 | 7238 | 1.41% |
2024-11-20 | 10.66 | 10.83 | 0.16 | 1.50% | 10.56 | 10.86 | 66438 | 7130 | 1.41% |
2024-11-19 | 10.63 | 10.67 | 0.04 | 0.38% | 10.40 | 10.71 | 58727 | 6216 | 1.24% |
2024-11-18 | 10.70 | 10.63 | -0.01 | -0.09% | 10.48 | 10.92 | 75090 | 8037 | 1.59% |
2024-11-15 | 10.63 | 10.64 | -0.01 | -0.09% | 10.62 | 10.94 | 62469 | 6718 | 1.32% |
2024-11-14 | 10.85 | 10.65 | -0.27 | -2.47% | 10.64 | 10.96 | 66603 | 7179 | 1.41% |
2024-11-13 | 10.86 | 10.92 | 0.00 | 0.00% | 10.78 | 11.02 | 66090 | 7199 | 1.40% |
2024-11-12 | 10.97 | 10.92 | -0.05 | -0.46% | 10.79 | 11.15 | 122964 | 13530 | 2.60% |
2024-11-11 | 10.84 | 10.97 | 0.03 | 0.27% | 10.63 | 10.98 | 111965 | 12083 | 2.37% |
2024-11-08 | 11.42 | 10.94 | -0.46 | -4.04% | 10.85 | 11.49 | 196936 | 21774 | 4.17% |
2024-11-07 | 10.42 | 11.40 | 0.94 | 8.99% | 10.40 | 11.40 | 243273 | 26832 | 5.15% |
2024-11-06 | 10.41 | 10.46 | -0.02 | -0.19% | 10.31 | 10.59 | 94133 | 9833 | 1.99% |
2024-11-05 | 10.25 | 10.48 | 0.21 | 2.04% | 10.12 | 10.49 | 108733 | 11303 | 2.30% |
2024-11-04 | 10.02 | 10.27 | 0.27 | 2.70% | 9.96 | 10.35 | 91151 | 9259 | 1.93% |
2024-11-01 | 9.96 | 10.00 | -0.01 | -0.10% | 9.93 | 10.22 | 100586 | 10132 | 2.13% |
2024-10-31 | 10.06 | 10.01 | -0.05 | -0.50% | 9.97 | 10.14 | 61896 | 6212 | 1.31% |
2024-10-30 | 10.15 | 10.06 | -0.10 | -0.98% | 9.92 | 10.20 | 65088 | 6551 | 1.38% |
2024-10-29 | 10.66 | 10.16 | -0.48 | -4.51% | 10.14 | 10.68 | 99273 | 10256 | 2.10% |
2024-10-28 | 10.32 | 10.64 | 0.23 | 2.21% | 10.26 | 10.65 | 97849 | 10315 | 2.07% |
2024-10-25 | 10.18 | 10.41 | 0.24 | 2.36% | 10.18 | 10.45 | 61384 | 6349 | 1.30% |
2024-10-24 | 10.30 | 10.17 | -0.18 | -1.74% | 10.15 | 10.43 | 60278 | 6178 | 1.28% |
2024-10-23 | 10.25 | 10.35 | 0.13 | 1.27% | 10.12 | 10.49 | 97484 | 10098 | 2.06% |
2024-10-22 | 10.04 | 10.22 | 0.18 | 1.79% | 9.98 | 10.27 | 83163 | 8456 | 1.76% |
2024-10-21 | 10.00 | 10.04 | 0.05 | 0.50% | 9.87 | 10.09 | 75859 | 7584 | 1.61% |
2024-10-18 | 9.68 | 9.99 | 0.26 | 2.67% | 9.65 | 10.14 | 85777 | 8470 | 1.82% |
2024-10-17 | 9.94 | 9.73 | -0.14 | -1.42% | 9.71 | 9.98 | 52104 | 5129 | 1.10% |
2024-10-16 | 9.68 | 9.87 | 0.05 | 0.51% | 9.68 | 10.04 | 54616 | 5388 | 1.16% |
2024-10-15 | 10.06 | 9.82 | -0.27 | -2.68% | 9.81 | 10.13 | 59509 | 5921 | 1.26% |
2024-10-14 | 9.92 | 10.09 | 0.19 | 1.92% | 9.67 | 10.11 | 71523 | 7104 | 1.51% |
2024-10-11 | 10.29 | 9.90 | -0.39 | -3.79% | 9.77 | 10.31 | 78064 | 7819 | 1.65% |
2024-10-10 | 10.36 | 10.29 | -0.16 | -1.53% | 10.10 | 10.78 | 103669 | 10799 | 2.19% |
2024-10-09 | 11.45 | 10.45 | -1.16 | -9.99% | 10.45 | 11.45 | 161975 | 17392 | 3.43% |
2024-10-08 | 12.35 | 11.61 | 0.29 | 2.56% | 10.98 | 12.43 | 275186 | 32458 | 5.82% |
2024-09-30 | 10.73 | 11.32 | 0.89 | 8.53% | 10.43 | 11.42 | 251248 | 27673 | 5.32% |
2024-09-27 | 9.88 | 10.43 | 0.75 | 7.75% | 9.78 | 10.50 | 223870 | 22638 | 4.74% |
2024-09-26 | 8.78 | 9.68 | 0.88 | 10.00% | 8.75 | 9.68 | 191007 | 17715 | 4.04% |
2024-09-25 | 8.85 | 8.80 | -0.03 | -0.34% | 8.78 | 9.02 | 68087 | 6078 | 1.44% |
2024-09-24 | 8.55 | 8.83 | 0.32 | 3.76% | 8.52 | 8.84 | 61621 | 5372 | 1.30% |
2024-09-23 | 8.45 | 8.51 | 0.04 | 0.47% | 8.42 | 8.60 | 33441 | 2848 | 0.71% |
2024-09-20 | 8.58 | 8.47 | -0.04 | -0.47% | 8.36 | 8.58 | 40196 | 3392 | 0.85% |
2024-09-19 | 8.20 | 8.51 | 0.35 | 4.29% | 8.19 | 8.67 | 75190 | 6369 | 1.59% |
2024-09-18 | 8.15 | 8.16 | -0.05 | -0.61% | 7.99 | 8.22 | 34851 | 2819 | 0.74% |
2024-09-13 | 8.40 | 8.21 | -0.23 | -2.73% | 8.21 | 8.45 | 38136 | 3165 | 0.81% |
2024-09-12 | 8.49 | 8.47 | -0.02 | -0.24% | 8.46 | 8.58 | 26942 | 2291 | 0.57% |
2024-09-11 | 8.51 | 8.49 | -0.07 | -0.82% | 8.43 | 8.55 | 22514 | 1909 | 0.48% |
2024-09-10 | 8.53 | 8.56 | 0.08 | 0.94% | 8.39 | 8.58 | 29648 | 2516 | 0.63% |
2024-09-09 | 8.50 | 8.48 | -0.06 | -0.70% | 8.41 | 8.60 | 26858 | 2281 | 0.57% |
2024-09-06 | 8.67 | 8.54 | -0.15 | -1.73% | 8.53 | 8.74 | 29044 | 2500 | 0.61% |
2024-09-05 | 8.58 | 8.69 | 0.09 | 1.05% | 8.58 | 8.71 | 28561 | 2475 | 0.60% |
2024-09-04 | 8.61 | 8.60 | -0.07 | -0.81% | 8.54 | 8.72 | 32253 | 2786 | 0.68% |
2024-09-03 | 8.61 | 8.67 | 0.04 | 0.46% | 8.60 | 8.76 | 38080 | 3300 | 0.81% |
2024-09-02 | 9.02 | 8.63 | -0.42 | -4.64% | 8.62 | 9.05 | 64829 | 5701 | 1.37% |
2024-08-30 | 8.80 | 9.05 | 0.20 | 2.26% | 8.73 | 9.14 | 79748 | 7189 | 1.69% |
2024-08-29 | 8.63 | 8.85 | 0.17 | 1.96% | 8.63 | 8.88 | 47004 | 4132 | 0.99% |
2024-08-28 | 8.63 | 8.68 | -0.01 | -0.12% | 8.54 | 8.75 | 29605 | 2562 | 0.63% |
2024-08-27 | 8.77 | 8.69 | -0.10 | -1.14% | 8.62 | 8.80 | 32917 | 2860 | 0.70% |
2024-08-26 | 8.79 | 8.79 | 0.01 | 0.11% | 8.72 | 8.88 | 45465 | 3992 | 0.96% |
2024-08-23 | 8.78 | 8.78 | 0.00 | 0.00% | 8.68 | 8.84 | 37080 | 3254 | 0.78% |
2024-08-22 | 8.97 | 8.78 | -0.19 | -2.12% | 8.75 | 9.02 | 62326 | 5494 | 1.32% |
2024-08-21 | 9.16 | 8.97 | -0.22 | -2.39% | 8.96 | 9.19 | 62645 | 5658 | 1.33% |
2024-08-20 | 9.48 | 9.19 | -0.31 | -3.26% | 9.17 | 9.48 | 88923 | 8247 | 1.88% |
2024-08-19 | 10.10 | 9.50 | -0.72 | -7.05% | 9.44 | 10.10 | 131940 | 12595 | 2.79% |
2024-08-16 | 10.33 | 10.22 | -0.11 | -1.06% | 10.21 | 10.36 | 32260 | 3307 | 0.68% |
2024-08-15 | 10.26 | 10.33 | 0.05 | 0.49% | 10.20 | 10.47 | 33525 | 3465 | 0.71% |
2024-08-14 | 10.35 | 10.28 | -0.10 | -0.96% | 10.22 | 10.42 | 26023 | 2683 | 0.55% |
2024-08-13 | 10.51 | 10.38 | -0.11 | -1.05% | 10.26 | 10.51 | 27409 | 2834 | 0.58% |