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 | 6.27 | 6.30 | 0.01 | 0.16% | 6.20 | 6.33 | 52390 | 3279 | 2.61% |
2024-11-20 | 6.15 | 6.29 | 0.11 | 1.78% | 6.15 | 6.31 | 64056 | 3999 | 3.19% |
2024-11-19 | 6.15 | 6.18 | 0.10 | 1.64% | 6.01 | 6.18 | 62112 | 3779 | 3.09% |
2024-11-18 | 6.13 | 6.08 | -0.05 | -0.82% | 6.00 | 6.25 | 74010 | 4524 | 3.68% |
2024-11-15 | 6.26 | 6.13 | -0.13 | -2.08% | 6.11 | 6.34 | 62356 | 3891 | 3.10% |
2024-11-14 | 6.39 | 6.26 | -0.13 | -2.03% | 6.25 | 6.47 | 71331 | 4515 | 3.55% |
2024-11-13 | 6.45 | 6.39 | -0.06 | -0.93% | 6.29 | 6.53 | 81789 | 5226 | 4.07% |
2024-11-12 | 6.58 | 6.45 | -0.04 | -0.62% | 6.38 | 6.58 | 111070 | 7225 | 5.53% |
2024-11-11 | 6.41 | 6.49 | 0.01 | 0.15% | 6.39 | 6.58 | 129347 | 8352 | 6.43% |
2024-11-08 | 6.59 | 6.48 | -0.02 | -0.31% | 6.33 | 6.79 | 244527 | 15944 | 12.16% |
2024-11-07 | 6.22 | 6.50 | 0.27 | 4.33% | 6.13 | 6.51 | 117294 | 7506 | 5.84% |
2024-11-06 | 6.23 | 6.23 | 0.05 | 0.81% | 6.08 | 6.26 | 92564 | 5729 | 4.60% |
2024-11-05 | 6.06 | 6.18 | 0.12 | 1.98% | 6.04 | 6.20 | 76563 | 4712 | 3.81% |
2024-11-04 | 6.00 | 6.06 | 0.06 | 1.00% | 5.90 | 6.06 | 56222 | 3366 | 2.80% |
2024-11-01 | 6.21 | 6.00 | -0.21 | -3.38% | 5.95 | 6.24 | 101066 | 6127 | 5.03% |
2024-10-31 | 6.05 | 6.21 | 0.16 | 2.64% | 6.05 | 6.27 | 99364 | 6161 | 4.94% |
2024-10-30 | 5.95 | 6.05 | 0.07 | 1.17% | 5.95 | 6.11 | 65550 | 3962 | 3.26% |
2024-10-29 | 6.25 | 5.98 | -0.26 | -4.17% | 5.97 | 6.29 | 89262 | 5421 | 4.44% |
2024-10-28 | 6.18 | 6.24 | 0.10 | 1.63% | 6.13 | 6.25 | 81287 | 5046 | 4.04% |
2024-10-25 | 6.03 | 6.14 | 0.17 | 2.85% | 6.00 | 6.15 | 103077 | 6293 | 5.13% |
2024-10-24 | 6.04 | 5.97 | -0.04 | -0.67% | 5.92 | 6.06 | 57621 | 3443 | 2.87% |
2024-10-23 | 5.99 | 6.01 | 0.04 | 0.67% | 5.93 | 6.17 | 83093 | 5017 | 4.13% |
2024-10-22 | 5.88 | 5.97 | 0.11 | 1.88% | 5.85 | 6.04 | 86459 | 5138 | 4.30% |
2024-10-21 | 5.96 | 5.86 | -0.11 | -1.84% | 5.84 | 6.00 | 101997 | 6019 | 5.07% |
2024-10-18 | 5.90 | 5.97 | 0.04 | 0.67% | 5.84 | 6.03 | 107731 | 6407 | 5.36% |
2024-10-17 | 6.23 | 5.93 | -0.25 | -4.05% | 5.90 | 6.23 | 139359 | 8441 | 6.93% |
2024-10-16 | 5.97 | 6.18 | 0.15 | 2.49% | 5.94 | 6.28 | 146752 | 9077 | 7.30% |
2024-10-15 | 6.03 | 6.03 | -0.05 | -0.82% | 5.99 | 6.25 | 140000 | 8526 | 6.96% |
2024-10-14 | 6.02 | 6.08 | 0.20 | 3.40% | 5.85 | 6.10 | 111566 | 6702 | 5.55% |
2024-10-11 | 6.06 | 5.88 | -0.18 | -2.97% | 5.81 | 6.08 | 116675 | 6922 | 5.80% |
2024-10-10 | 5.96 | 6.06 | 0.11 | 1.85% | 5.85 | 6.26 | 182000 | 11075 | 9.05% |
2024-10-09 | 6.35 | 5.95 | -0.64 | -9.71% | 5.95 | 6.59 | 233255 | 14628 | 11.60% |
2024-10-08 | 6.86 | 6.59 | 0.27 | 4.27% | 6.13 | 6.94 | 393478 | 25961 | 19.58% |
2024-09-30 | 6.10 | 6.32 | 0.52 | 8.97% | 5.92 | 6.35 | 164962 | 10169 | 8.21% |
2024-09-27 | 5.75 | 5.80 | 0.18 | 3.20% | 5.60 | 5.90 | 87033 | 4999 | 4.33% |
2024-09-26 | 5.35 | 5.62 | 0.25 | 4.66% | 5.34 | 5.63 | 74506 | 4098 | 3.71% |
2024-09-25 | 5.33 | 5.37 | 0.08 | 1.51% | 5.33 | 5.50 | 77583 | 4208 | 3.86% |
2024-09-24 | 5.20 | 5.29 | 0.14 | 2.72% | 5.10 | 5.30 | 64275 | 3360 | 3.20% |
2024-09-23 | 5.12 | 5.15 | 0.03 | 0.59% | 5.07 | 5.20 | 32516 | 1670 | 1.62% |
2024-09-20 | 5.14 | 5.12 | -0.01 | -0.19% | 5.06 | 5.17 | 38827 | 1983 | 1.93% |
2024-09-19 | 4.92 | 5.13 | 0.21 | 4.27% | 4.92 | 5.16 | 62855 | 3204 | 3.13% |
2024-09-18 | 5.04 | 4.92 | -0.11 | -2.19% | 4.83 | 5.05 | 40501 | 1987 | 2.01% |
2024-09-13 | 5.00 | 5.03 | 0.04 | 0.80% | 5.00 | 5.17 | 57153 | 2905 | 2.84% |
2024-09-12 | 5.00 | 4.99 | 0.01 | 0.20% | 4.96 | 5.08 | 35599 | 1791 | 1.77% |
2024-09-11 | 5.01 | 4.98 | -0.07 | -1.39% | 4.93 | 5.04 | 38119 | 1896 | 1.90% |
2024-09-10 | 5.08 | 5.05 | -0.06 | -1.17% | 4.95 | 5.18 | 54630 | 2748 | 2.72% |
2024-09-09 | 5.07 | 5.11 | -0.12 | -2.29% | 5.01 | 5.19 | 80000 | 4094 | 3.98% |
2024-09-06 | 5.17 | 5.23 | 0.05 | 0.97% | 5.17 | 5.43 | 101310 | 5334 | 5.04% |
2024-09-05 | 5.12 | 5.18 | 0.06 | 1.17% | 5.11 | 5.19 | 30500 | 1571 | 1.52% |
2024-09-04 | 5.16 | 5.12 | -0.06 | -1.16% | 5.09 | 5.20 | 27957 | 1437 | 1.39% |
2024-09-03 | 5.22 | 5.18 | 0.02 | 0.39% | 5.13 | 5.24 | 30152 | 1564 | 1.50% |
2024-09-02 | 5.19 | 5.16 | -0.02 | -0.39% | 5.15 | 5.28 | 44726 | 2334 | 2.23% |
2024-08-30 | 5.04 | 5.18 | 0.14 | 2.78% | 5.01 | 5.26 | 49152 | 2539 | 2.45% |
2024-08-29 | 5.00 | 5.04 | 0.04 | 0.80% | 4.94 | 5.05 | 38852 | 1945 | 1.93% |
2024-08-28 | 5.03 | 5.00 | -0.03 | -0.60% | 4.92 | 5.06 | 28699 | 1433 | 1.43% |
2024-08-27 | 5.06 | 5.03 | -0.04 | -0.79% | 4.99 | 5.11 | 32023 | 1612 | 1.59% |
2024-08-26 | 4.89 | 5.07 | 0.20 | 4.11% | 4.89 | 5.12 | 57340 | 2894 | 2.85% |
2024-08-23 | 4.92 | 4.87 | -0.07 | -1.42% | 4.80 | 4.95 | 53181 | 2580 | 2.65% |
2024-08-22 | 5.05 | 4.94 | -0.10 | -1.98% | 4.92 | 5.08 | 35020 | 1746 | 1.74% |
2024-08-21 | 5.06 | 5.04 | 0.00 | 0.00% | 5.01 | 5.09 | 29415 | 1485 | 1.46% |
2024-08-20 | 5.12 | 5.04 | -0.07 | -1.37% | 4.99 | 5.15 | 38817 | 1965 | 1.93% |
2024-08-19 | 5.13 | 5.11 | -0.03 | -0.58% | 5.05 | 5.19 | 50010 | 2550 | 2.49% |
2024-08-16 | 5.27 | 5.14 | -0.15 | -2.84% | 5.13 | 5.30 | 66682 | 3460 | 3.32% |
2024-08-15 | 5.36 | 5.29 | -0.14 | -2.58% | 5.24 | 5.41 | 102285 | 5442 | 5.09% |