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 | 27.48 | 27.44 | -0.30 | -1.08% | 26.90 | 27.81 | 280320 | 76787 | 4.01% |
2024-11-20 | 25.90 | 27.74 | 1.59 | 6.08% | 25.88 | 28.66 | 413055 | 113860 | 5.92% |
2024-11-19 | 25.20 | 26.15 | 1.13 | 4.52% | 24.84 | 26.20 | 273258 | 69550 | 3.91% |
2024-11-18 | 26.75 | 25.02 | -1.63 | -6.12% | 24.80 | 26.98 | 318070 | 80663 | 4.56% |
2024-11-15 | 28.20 | 26.65 | -1.80 | -6.33% | 26.58 | 28.80 | 355472 | 98420 | 5.09% |
2024-11-14 | 29.24 | 28.45 | -1.07 | -3.62% | 28.38 | 30.01 | 291233 | 84794 | 4.17% |
2024-11-13 | 29.35 | 29.52 | -0.52 | -1.73% | 28.80 | 30.15 | 356513 | 104634 | 5.11% |
2024-11-12 | 30.55 | 30.04 | -0.91 | -2.94% | 29.70 | 31.99 | 543029 | 166140 | 7.78% |
2024-11-11 | 29.60 | 30.95 | 1.22 | 4.10% | 29.16 | 31.75 | 662516 | 204076 | 9.49% |
2024-11-08 | 29.41 | 29.73 | 0.74 | 2.55% | 29.27 | 30.58 | 567039 | 169852 | 8.12% |
2024-11-07 | 27.95 | 28.99 | 0.46 | 1.61% | 27.80 | 29.09 | 353349 | 100465 | 5.06% |
2024-11-06 | 28.30 | 28.53 | 0.23 | 0.81% | 27.89 | 29.20 | 449982 | 128457 | 6.45% |
2024-11-05 | 26.58 | 28.30 | 1.72 | 6.47% | 26.31 | 28.79 | 434170 | 120767 | 6.22% |
2024-11-04 | 26.27 | 26.58 | 0.32 | 1.22% | 26.16 | 27.03 | 301641 | 79820 | 4.32% |
2024-11-01 | 29.08 | 26.26 | -3.47 | -11.67% | 26.16 | 29.35 | 627611 | 172802 | 8.99% |
2024-10-31 | 29.01 | 29.73 | 0.43 | 1.47% | 28.88 | 30.64 | 506618 | 151386 | 7.26% |
2024-10-30 | 28.50 | 29.30 | 0.07 | 0.24% | 28.33 | 29.60 | 399623 | 115826 | 5.72% |
2024-10-29 | 30.08 | 29.23 | -0.85 | -2.83% | 29.22 | 30.56 | 525430 | 156451 | 7.53% |
2024-10-28 | 31.06 | 30.08 | -1.49 | -4.72% | 29.68 | 31.45 | 542135 | 163546 | 7.76% |
2024-10-25 | 31.00 | 31.57 | 0.73 | 2.37% | 30.40 | 32.31 | 645008 | 200797 | 9.24% |
2024-10-24 | 31.89 | 30.84 | -1.38 | -4.28% | 29.59 | 32.21 | 830303 | 254246 | 11.89% |
2024-10-23 | 29.78 | 32.22 | 2.10 | 6.97% | 29.68 | 35.22 | 1184264 | 393914 | 16.96% |
2024-10-22 | 31.31 | 30.12 | -1.97 | -6.14% | 29.79 | 31.45 | 632254 | 193252 | 9.06% |
2024-10-21 | 31.24 | 32.09 | 0.85 | 2.72% | 30.13 | 33.00 | 944406 | 301375 | 13.53% |
2024-10-18 | 28.53 | 31.24 | 2.20 | 7.58% | 28.38 | 32.92 | 892159 | 275115 | 12.78% |
2024-10-17 | 29.90 | 29.04 | 0.14 | 0.48% | 28.57 | 30.68 | 767818 | 227073 | 11.00% |
2024-10-16 | 26.31 | 28.90 | 1.70 | 6.25% | 26.31 | 29.83 | 683463 | 196441 | 9.79% |
2024-10-15 | 27.74 | 27.20 | -1.90 | -6.53% | 27.00 | 29.90 | 629790 | 178435 | 9.02% |
2024-10-14 | 25.40 | 29.10 | 3.70 | 14.57% | 25.14 | 29.25 | 701049 | 189533 | 10.04% |
2024-10-11 | 25.62 | 25.40 | -2.45 | -8.80% | 24.90 | 27.48 | 660942 | 170811 | 9.47% |
2024-10-10 | 34.00 | 27.85 | -3.71 | -11.76% | 26.27 | 34.74 | 1149294 | 353694 | 16.46% |
2024-10-09 | 28.93 | 31.56 | 2.16 | 7.35% | 27.00 | 34.87 | 1171380 | 359159 | 16.78% |
2024-10-08 | 29.40 | 29.40 | 4.90 | 20.00% | 26.40 | 29.40 | 806665 | 233347 | 11.55% |
2024-09-30 | 21.59 | 24.50 | 3.95 | 19.22% | 21.00 | 24.55 | 801044 | 185999 | 11.47% |
2024-09-27 | 17.48 | 20.55 | 3.39 | 19.76% | 17.30 | 20.59 | 709744 | 137563 | 10.17% |
2024-09-26 | 16.33 | 17.16 | 0.72 | 4.38% | 16.21 | 17.25 | 313732 | 53067 | 4.49% |
2024-09-25 | 16.21 | 16.44 | 0.55 | 3.46% | 16.00 | 17.29 | 344224 | 57510 | 4.93% |
2024-09-24 | 15.53 | 15.89 | 0.36 | 2.32% | 15.12 | 15.91 | 227279 | 35461 | 3.26% |
2024-09-23 | 15.39 | 15.53 | 0.13 | 0.84% | 15.20 | 15.66 | 152921 | 23711 | 2.19% |
2024-09-20 | 15.13 | 15.40 | 0.26 | 1.72% | 15.11 | 15.70 | 228898 | 35267 | 3.28% |
2024-09-19 | 14.39 | 15.14 | 0.85 | 5.95% | 14.29 | 15.22 | 194704 | 29095 | 2.79% |
2024-09-18 | 14.55 | 14.29 | -0.19 | -1.31% | 14.11 | 14.64 | 72550 | 10388 | 1.04% |
2024-09-13 | 15.05 | 14.48 | -0.37 | -2.49% | 14.48 | 15.13 | 85792 | 12602 | 1.23% |
2024-09-12 | 14.81 | 14.85 | 0.12 | 0.81% | 14.80 | 15.18 | 122161 | 18278 | 1.75% |
2024-09-11 | 14.62 | 14.73 | 0.08 | 0.55% | 14.52 | 14.76 | 90631 | 13283 | 1.30% |
2024-09-10 | 14.26 | 14.65 | 0.35 | 2.45% | 14.01 | 14.86 | 112497 | 16216 | 1.61% |
2024-09-09 | 14.18 | 14.30 | 0.09 | 0.63% | 13.95 | 14.54 | 93098 | 13283 | 1.33% |
2024-09-06 | 14.62 | 14.21 | -0.41 | -2.80% | 14.20 | 14.69 | 78481 | 11278 | 1.12% |
2024-09-05 | 14.22 | 14.62 | 0.15 | 1.04% | 14.22 | 14.79 | 93754 | 13718 | 1.34% |
2024-09-04 | 14.36 | 14.47 | -0.08 | -0.55% | 14.32 | 14.69 | 78808 | 11456 | 1.13% |
2024-09-03 | 14.41 | 14.55 | 0.10 | 0.69% | 14.31 | 14.65 | 78606 | 11393 | 1.13% |
2024-09-02 | 15.00 | 14.45 | -0.47 | -3.15% | 14.43 | 15.03 | 108751 | 15989 | 1.56% |
2024-08-30 | 14.23 | 14.92 | 0.61 | 4.26% | 14.23 | 15.18 | 162454 | 24173 | 2.33% |
2024-08-29 | 14.13 | 14.31 | 0.15 | 1.06% | 14.01 | 14.48 | 97826 | 14002 | 1.40% |
2024-08-28 | 14.03 | 14.16 | 0.29 | 2.09% | 13.92 | 14.51 | 123906 | 17591 | 1.77% |
2024-08-27 | 14.23 | 13.87 | -0.42 | -2.94% | 13.86 | 14.33 | 84394 | 11830 | 1.21% |
2024-08-26 | 14.18 | 14.29 | 0.10 | 0.70% | 14.03 | 14.42 | 78240 | 11158 | 1.12% |
2024-08-23 | 14.28 | 14.19 | 0.13 | 0.92% | 14.05 | 14.47 | 92195 | 13135 | 1.32% |
2024-08-22 | 14.32 | 14.06 | -0.27 | -1.88% | 14.00 | 14.63 | 108088 | 15437 | 1.55% |
2024-08-21 | 15.01 | 14.33 | -0.69 | -4.59% | 14.29 | 15.06 | 165514 | 24133 | 2.37% |
2024-08-20 | 15.93 | 15.02 | -0.97 | -6.07% | 14.80 | 15.95 | 184848 | 28074 | 2.65% |
2024-08-19 | 16.02 | 15.99 | -0.07 | -0.44% | 15.95 | 16.34 | 82566 | 13303 | 1.18% |
2024-08-16 | 16.36 | 16.06 | -0.26 | -1.59% | 16.03 | 16.45 | 83216 | 13472 | 1.19% |
2024-08-15 | 16.00 | 16.32 | 0.34 | 2.13% | 15.77 | 16.81 | 149365 | 24516 | 2.14% |
2024-08-14 | 16.13 | 15.98 | -0.11 | -0.68% | 15.97 | 16.19 | 56200 | 9014 | 0.80% |
2024-08-13 | 16.19 | 16.09 | -0.03 | -0.19% | 15.85 | 16.39 | 97875 | 15663 | 1.40% |