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 | 35.70 | 36.20 | 0.53 | 1.49% | 35.50 | 37.47 | 102357 | 37566 | 1.92% |
2024-11-20 | 32.45 | 35.67 | 3.24 | 9.99% | 32.42 | 35.67 | 59469 | 20623 | 1.11% |
2024-11-19 | 32.22 | 32.43 | 0.21 | 0.65% | 32.07 | 33.01 | 36852 | 11999 | 0.69% |
2024-11-18 | 32.81 | 32.22 | -0.43 | -1.32% | 31.97 | 33.03 | 33562 | 10897 | 0.63% |
2024-11-15 | 33.49 | 32.65 | -0.99 | -2.94% | 32.50 | 33.80 | 42299 | 13985 | 0.79% |
2024-11-14 | 33.90 | 33.64 | -0.42 | -1.23% | 33.52 | 34.22 | 30571 | 10352 | 0.57% |
2024-11-13 | 34.90 | 34.06 | -0.94 | -2.69% | 33.96 | 35.14 | 43897 | 15028 | 0.82% |
2024-11-12 | 34.79 | 35.00 | 0.22 | 0.63% | 34.40 | 35.95 | 73258 | 25852 | 1.37% |
2024-11-11 | 34.59 | 34.78 | 0.19 | 0.55% | 33.70 | 35.05 | 58498 | 20147 | 1.10% |
2024-11-08 | 36.66 | 34.59 | -2.06 | -5.62% | 34.30 | 36.66 | 101709 | 35681 | 1.91% |
2024-11-07 | 36.37 | 36.65 | 0.28 | 0.77% | 36.13 | 37.45 | 40205 | 14765 | 0.75% |
2024-11-06 | 36.47 | 36.37 | -0.28 | -0.76% | 35.93 | 36.92 | 37151 | 13506 | 0.70% |
2024-11-05 | 36.39 | 36.65 | 0.36 | 0.99% | 36.07 | 37.46 | 54881 | 20251 | 1.03% |
2024-11-04 | 36.91 | 36.29 | -0.22 | -0.60% | 36.10 | 37.95 | 56378 | 20668 | 1.06% |
2024-11-01 | 34.84 | 36.51 | 1.57 | 4.49% | 34.50 | 36.95 | 75708 | 27410 | 1.42% |
2024-10-31 | 35.39 | 34.94 | -0.29 | -0.82% | 34.60 | 35.99 | 40308 | 14181 | 0.76% |
2024-10-30 | 35.61 | 35.23 | -0.45 | -1.26% | 34.69 | 36.20 | 36490 | 12852 | 0.68% |
2024-10-29 | 35.91 | 35.68 | -0.19 | -0.53% | 35.23 | 36.28 | 31689 | 11342 | 0.59% |
2024-10-28 | 35.22 | 35.87 | 0.34 | 0.96% | 35.05 | 36.12 | 36120 | 12890 | 0.68% |
2024-10-25 | 35.59 | 35.53 | 0.58 | 1.66% | 34.49 | 35.67 | 47175 | 16604 | 0.88% |
2024-10-24 | 36.24 | 34.95 | -1.45 | -3.98% | 34.70 | 37.11 | 74629 | 26555 | 1.40% |
2024-10-23 | 36.43 | 36.40 | 0.04 | 0.11% | 36.13 | 36.79 | 33318 | 12140 | 0.62% |
2024-10-22 | 38.07 | 36.36 | -1.70 | -4.47% | 36.24 | 38.22 | 56345 | 20906 | 1.06% |
2024-10-21 | 37.69 | 38.06 | 0.54 | 1.44% | 36.17 | 38.79 | 42492 | 15968 | 0.80% |
2024-10-18 | 37.16 | 37.52 | 0.36 | 0.97% | 36.45 | 38.66 | 59544 | 22342 | 1.12% |
2024-10-17 | 36.30 | 37.16 | 1.10 | 3.05% | 36.02 | 37.90 | 50233 | 18706 | 0.94% |
2024-10-16 | 35.22 | 36.06 | 0.40 | 1.12% | 34.68 | 36.80 | 48146 | 17396 | 0.90% |
2024-10-15 | 38.21 | 35.66 | -2.71 | -7.06% | 35.50 | 38.21 | 79782 | 29217 | 1.50% |
2024-10-14 | 36.59 | 38.37 | 2.29 | 6.35% | 35.01 | 38.90 | 64033 | 23973 | 1.20% |
2024-10-11 | 37.79 | 36.08 | -1.86 | -4.90% | 35.49 | 38.24 | 39914 | 14666 | 0.75% |
2024-10-10 | 38.45 | 37.94 | -0.07 | -0.18% | 37.91 | 39.91 | 65588 | 25252 | 1.33% |
2024-10-09 | 39.45 | 38.01 | -1.63 | -4.11% | 37.59 | 40.06 | 69754 | 27150 | 1.41% |
2024-10-08 | 40.66 | 39.64 | 2.68 | 7.25% | 37.72 | 40.66 | 85732 | 33940 | 1.73% |
2024-09-30 | 34.30 | 36.96 | 3.36 | 10.00% | 33.70 | 36.96 | 64203 | 22891 | 1.30% |
2024-09-27 | 32.90 | 33.60 | 0.82 | 2.50% | 31.97 | 33.62 | 65483 | 21431 | 1.32% |
2024-09-26 | 31.63 | 32.78 | 1.10 | 3.47% | 31.21 | 32.80 | 37160 | 11895 | 0.75% |
2024-09-25 | 31.71 | 31.68 | -0.04 | -0.13% | 31.06 | 32.66 | 52188 | 16638 | 1.05% |
2024-09-24 | 31.88 | 31.72 | -0.01 | -0.03% | 30.93 | 32.28 | 52448 | 16548 | 1.06% |
2024-09-23 | 32.60 | 31.73 | -0.93 | -2.85% | 31.53 | 32.96 | 52891 | 16903 | 1.07% |
2024-09-20 | 32.71 | 32.66 | -0.31 | -0.94% | 32.30 | 32.85 | 25845 | 8420 | 0.52% |
2024-09-19 | 34.20 | 32.97 | -1.50 | -4.35% | 32.71 | 34.47 | 43116 | 14299 | 0.87% |
2024-09-18 | 32.72 | 34.47 | 1.69 | 5.16% | 32.23 | 34.55 | 31999 | 10791 | 0.65% |
2024-09-13 | 33.28 | 32.92 | -0.37 | -1.11% | 32.40 | 33.54 | 36407 | 11955 | 0.74% |
2024-09-12 | 34.20 | 33.29 | -0.96 | -2.80% | 33.01 | 34.39 | 40545 | 13587 | 0.82% |
2024-09-11 | 32.97 | 34.25 | 1.35 | 4.10% | 32.63 | 34.41 | 26856 | 9059 | 0.54% |
2024-09-10 | 32.89 | 32.90 | 0.15 | 0.46% | 31.85 | 33.32 | 31781 | 10321 | 0.64% |
2024-09-09 | 32.00 | 32.75 | 0.62 | 1.93% | 31.80 | 32.96 | 27121 | 8852 | 0.55% |
2024-09-06 | 32.61 | 32.13 | -0.47 | -1.44% | 32.05 | 32.97 | 19502 | 6334 | 0.39% |
2024-09-05 | 32.14 | 32.60 | 0.46 | 1.43% | 31.88 | 32.77 | 21387 | 6923 | 0.43% |
2024-09-04 | 31.95 | 32.14 | 0.23 | 0.72% | 31.78 | 32.80 | 21701 | 7014 | 0.44% |
2024-09-03 | 31.31 | 31.91 | 0.63 | 2.01% | 31.14 | 32.38 | 32977 | 10509 | 0.67% |
2024-09-02 | 31.17 | 31.28 | 0.08 | 0.26% | 30.79 | 31.70 | 27534 | 8612 | 0.56% |
2024-08-30 | 30.52 | 31.20 | 0.40 | 1.30% | 30.01 | 31.50 | 37619 | 11703 | 0.76% |
2024-08-29 | 31.00 | 30.80 | -0.29 | -0.93% | 30.20 | 31.51 | 41832 | 12880 | 0.85% |
2024-08-28 | 30.39 | 31.09 | 0.58 | 1.90% | 30.18 | 31.20 | 24968 | 7704 | 0.50% |
2024-08-27 | 30.31 | 30.51 | 0.08 | 0.26% | 30.24 | 31.13 | 33703 | 10320 | 0.68% |
2024-08-26 | 30.06 | 30.43 | 0.22 | 0.73% | 29.86 | 30.58 | 22683 | 6863 | 0.46% |
2024-08-23 | 29.82 | 30.21 | 0.17 | 0.57% | 29.40 | 30.41 | 28388 | 8509 | 0.57% |
2024-08-22 | 29.52 | 30.04 | 0.52 | 1.76% | 29.52 | 30.42 | 21505 | 6452 | 0.43% |
2024-08-21 | 29.26 | 29.52 | 0.07 | 0.24% | 29.25 | 30.10 | 27076 | 8039 | 0.55% |
2024-08-20 | 30.00 | 29.45 | -0.59 | -1.96% | 29.10 | 30.06 | 27496 | 8088 | 0.56% |
2024-08-19 | 30.39 | 30.04 | -0.20 | -0.66% | 29.68 | 30.54 | 32514 | 9758 | 0.66% |
2024-08-16 | 28.84 | 30.24 | 1.30 | 4.49% | 28.61 | 30.58 | 59046 | 17634 | 1.19% |
2024-08-15 | 27.97 | 28.94 | 1.05 | 3.76% | 27.72 | 29.31 | 45204 | 13015 | 0.87% |
2024-08-14 | 28.16 | 27.89 | -0.40 | -1.41% | 27.50 | 28.39 | 20355 | 5677 | 0.39% |
2024-08-13 | 28.85 | 28.29 | -0.56 | -1.94% | 27.98 | 28.96 | 37278 | 10537 | 0.72% |