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 | 20.50 | 20.51 | -0.09 | -0.44% | 20.20 | 20.65 | 24262 | 4958 | 1.89% |
2024-11-20 | 20.54 | 20.60 | 0.07 | 0.34% | 20.34 | 20.66 | 27532 | 5644 | 2.15% |
2024-11-19 | 19.97 | 20.53 | 0.82 | 4.16% | 19.83 | 20.53 | 33521 | 6755 | 2.62% |
2024-11-18 | 20.75 | 19.71 | -1.08 | -5.19% | 19.62 | 20.97 | 40613 | 8147 | 3.17% |
2024-11-15 | 21.45 | 20.79 | -0.65 | -3.03% | 20.60 | 21.60 | 35065 | 7450 | 2.74% |
2024-11-14 | 22.25 | 21.44 | -0.94 | -4.20% | 21.40 | 22.28 | 34558 | 7564 | 2.70% |
2024-11-13 | 22.10 | 22.38 | 0.29 | 1.31% | 21.70 | 22.39 | 43541 | 9615 | 3.40% |
2024-11-12 | 23.00 | 22.09 | -0.73 | -3.20% | 21.88 | 23.25 | 71009 | 15933 | 5.54% |
2024-11-11 | 22.26 | 22.82 | 0.50 | 2.24% | 22.25 | 22.91 | 81528 | 18503 | 6.36% |
2024-11-08 | 22.59 | 22.32 | -0.12 | -0.53% | 22.20 | 22.85 | 83692 | 18888 | 6.53% |
2024-11-07 | 22.86 | 22.44 | -0.56 | -2.43% | 21.90 | 22.86 | 114267 | 25487 | 8.92% |
2024-11-06 | 21.28 | 23.00 | 1.82 | 8.59% | 21.28 | 23.30 | 173941 | 39706 | 13.58% |
2024-11-05 | 20.50 | 21.18 | 0.70 | 3.42% | 20.40 | 21.20 | 49091 | 10271 | 3.83% |
2024-11-04 | 20.60 | 20.48 | 0.11 | 0.54% | 20.25 | 20.68 | 29320 | 6000 | 2.29% |
2024-11-01 | 21.10 | 20.37 | -0.75 | -3.55% | 20.09 | 21.32 | 49051 | 10101 | 3.83% |
2024-10-31 | 20.73 | 21.12 | 0.40 | 1.93% | 20.50 | 21.25 | 43546 | 9135 | 3.40% |
2024-10-30 | 20.88 | 20.72 | -0.16 | -0.77% | 20.50 | 21.00 | 40197 | 8329 | 3.14% |
2024-10-29 | 21.69 | 20.88 | -0.81 | -3.73% | 20.88 | 21.81 | 56167 | 11974 | 4.38% |
2024-10-28 | 21.90 | 21.69 | -0.28 | -1.27% | 21.10 | 21.90 | 52922 | 11352 | 4.13% |
2024-10-25 | 21.80 | 21.97 | 0.17 | 0.78% | 21.64 | 22.09 | 38418 | 8399 | 3.00% |
2024-10-24 | 21.74 | 21.80 | 0.01 | 0.05% | 21.45 | 22.00 | 29290 | 6386 | 2.29% |
2024-10-23 | 22.30 | 21.79 | -0.43 | -1.94% | 21.66 | 22.38 | 51861 | 11379 | 4.05% |
2024-10-22 | 22.50 | 22.22 | -0.36 | -1.59% | 21.98 | 22.50 | 64379 | 14287 | 5.03% |
2024-10-21 | 22.00 | 22.58 | 0.94 | 4.34% | 21.79 | 22.86 | 86001 | 19227 | 6.71% |
2024-10-18 | 20.79 | 21.64 | 0.82 | 3.94% | 20.62 | 22.32 | 77913 | 16732 | 6.08% |
2024-10-17 | 20.85 | 20.82 | 0.02 | 0.10% | 20.74 | 21.35 | 50114 | 10579 | 3.91% |
2024-10-16 | 20.48 | 20.80 | -0.07 | -0.34% | 20.24 | 21.24 | 42110 | 8774 | 3.29% |
2024-10-15 | 21.44 | 20.87 | -0.57 | -2.66% | 20.85 | 21.89 | 62846 | 13406 | 4.91% |
2024-10-14 | 20.78 | 21.44 | 0.66 | 3.18% | 20.30 | 21.69 | 65036 | 13633 | 5.08% |
2024-10-11 | 21.98 | 20.78 | -1.61 | -7.19% | 20.40 | 21.98 | 87660 | 18385 | 6.84% |
2024-10-10 | 25.00 | 22.39 | -1.92 | -7.90% | 22.00 | 25.60 | 144796 | 33844 | 11.30% |
2024-10-09 | 23.00 | 24.31 | 2.21 | 10.00% | 22.10 | 24.31 | 178560 | 41981 | 13.94% |
2024-10-08 | 22.10 | 22.10 | 2.01 | 10.00% | 21.05 | 22.10 | 135426 | 29749 | 10.57% |
2024-09-30 | 19.00 | 20.09 | 1.83 | 10.02% | 18.27 | 20.09 | 142567 | 27397 | 11.13% |
2024-09-27 | 17.89 | 18.26 | 0.51 | 2.87% | 17.73 | 18.85 | 124424 | 22577 | 9.71% |
2024-09-26 | 17.55 | 17.75 | -0.04 | -0.22% | 17.42 | 17.90 | 76842 | 13611 | 6.00% |
2024-09-25 | 17.50 | 17.79 | 0.29 | 1.66% | 17.10 | 17.80 | 109055 | 19100 | 8.51% |
2024-09-24 | 16.76 | 17.50 | 0.73 | 4.35% | 16.55 | 17.50 | 85904 | 14705 | 6.71% |
2024-09-23 | 16.48 | 16.77 | 0.22 | 1.33% | 16.05 | 16.80 | 47454 | 7812 | 3.70% |
2024-09-20 | 17.00 | 16.55 | -0.45 | -2.65% | 16.52 | 17.15 | 49003 | 8236 | 3.83% |
2024-09-19 | 16.80 | 17.00 | -0.01 | -0.06% | 16.51 | 17.19 | 62599 | 10586 | 4.89% |
2024-09-18 | 17.36 | 17.01 | -0.05 | -0.29% | 16.74 | 17.51 | 74697 | 12767 | 5.83% |
2024-09-13 | 16.50 | 17.06 | 0.54 | 3.27% | 16.22 | 17.10 | 77979 | 13140 | 6.09% |
2024-09-12 | 16.51 | 16.52 | -0.09 | -0.54% | 16.10 | 16.74 | 41351 | 6762 | 3.23% |
2024-09-11 | 16.21 | 16.61 | 0.31 | 1.90% | 15.85 | 17.18 | 52067 | 8616 | 4.06% |
2024-09-10 | 16.52 | 16.30 | -0.21 | -1.27% | 15.81 | 16.67 | 35990 | 5796 | 2.81% |
2024-09-09 | 16.20 | 16.51 | 0.19 | 1.16% | 16.11 | 16.76 | 39794 | 6564 | 3.11% |
2024-09-06 | 17.00 | 16.32 | -0.73 | -4.28% | 16.11 | 17.00 | 59116 | 9685 | 4.61% |
2024-09-05 | 17.00 | 17.05 | -0.18 | -1.04% | 16.75 | 17.15 | 58775 | 9951 | 4.59% |
2024-09-04 | 16.64 | 17.23 | 0.07 | 0.41% | 16.55 | 17.35 | 89788 | 15191 | 7.01% |
2024-09-03 | 16.21 | 17.16 | 0.88 | 5.41% | 16.11 | 17.45 | 117753 | 19763 | 9.19% |
2024-09-02 | 16.20 | 16.28 | 0.12 | 0.74% | 16.16 | 16.88 | 90710 | 14908 | 7.08% |
2024-08-30 | 15.78 | 16.16 | 0.22 | 1.38% | 15.72 | 16.50 | 99313 | 16105 | 7.75% |
2024-08-29 | 15.21 | 15.94 | 0.22 | 1.40% | 14.82 | 15.96 | 78010 | 12168 | 6.09% |
2024-08-28 | 15.57 | 15.72 | 0.12 | 0.77% | 15.18 | 15.90 | 65865 | 10284 | 5.14% |
2024-08-27 | 16.00 | 15.60 | -0.42 | -2.62% | 15.41 | 16.00 | 69830 | 10931 | 5.45% |
2024-08-26 | 16.34 | 16.02 | -0.48 | -2.91% | 15.72 | 16.38 | 125196 | 19907 | 9.77% |
2024-08-23 | 15.01 | 16.50 | 1.50 | 10.00% | 14.76 | 16.50 | 87879 | 14100 | 6.86% |
2024-08-22 | 15.31 | 15.00 | -0.23 | -1.51% | 14.90 | 15.31 | 14885 | 2243 | 1.16% |
2024-08-21 | 15.23 | 15.23 | -0.01 | -0.07% | 15.00 | 15.48 | 10752 | 1647 | 0.84% |
2024-08-20 | 15.38 | 15.24 | -0.14 | -0.91% | 15.12 | 15.64 | 15615 | 2395 | 1.23% |
2024-08-19 | 15.79 | 15.38 | -0.51 | -3.21% | 15.38 | 15.89 | 16451 | 2568 | 1.30% |
2024-08-16 | 15.57 | 15.89 | 0.32 | 2.06% | 15.57 | 16.14 | 25497 | 4054 | 2.01% |
2024-08-15 | 15.31 | 15.57 | 0.20 | 1.30% | 15.27 | 15.73 | 17207 | 2675 | 1.36% |
2024-08-14 | 15.34 | 15.37 | 0.09 | 0.59% | 15.14 | 15.44 | 16313 | 2494 | 1.28% |
2024-08-13 | 14.83 | 15.28 | 0.42 | 2.83% | 14.71 | 15.28 | 14748 | 2223 | 1.16% |