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 | 7.40 | 7.46 | 0.01 | 0.13% | 7.32 | 7.49 | 61578 | 4562 | 2.91% |
2024-11-20 | 7.15 | 7.45 | 0.30 | 4.20% | 7.15 | 7.45 | 89024 | 6548 | 4.21% |
2024-11-19 | 6.97 | 7.15 | 0.18 | 2.58% | 6.95 | 7.15 | 53663 | 3781 | 2.54% |
2024-11-18 | 7.18 | 6.97 | -0.17 | -2.38% | 6.91 | 7.26 | 70234 | 4944 | 3.32% |
2024-11-15 | 7.20 | 7.14 | -0.06 | -0.83% | 7.14 | 7.49 | 79945 | 5829 | 3.78% |
2024-11-14 | 7.52 | 7.20 | -0.33 | -4.38% | 7.19 | 7.53 | 86451 | 6334 | 4.09% |
2024-11-13 | 7.57 | 7.53 | -0.08 | -1.05% | 7.35 | 7.74 | 89713 | 6753 | 4.25% |
2024-11-12 | 7.49 | 7.61 | 0.16 | 2.15% | 7.49 | 7.80 | 137753 | 10558 | 6.52% |
2024-11-11 | 7.28 | 7.45 | 0.14 | 1.92% | 7.26 | 7.46 | 74558 | 5487 | 3.53% |
2024-11-08 | 7.46 | 7.31 | -0.06 | -0.81% | 7.26 | 7.55 | 84774 | 6230 | 4.01% |
2024-11-07 | 7.04 | 7.37 | 0.30 | 4.24% | 7.02 | 7.38 | 91764 | 6633 | 4.34% |
2024-11-06 | 7.08 | 7.07 | 0.00 | 0.00% | 7.02 | 7.17 | 61476 | 4365 | 2.91% |
2024-11-05 | 6.97 | 7.07 | 0.10 | 1.43% | 6.94 | 7.11 | 56867 | 4007 | 2.69% |
2024-11-04 | 6.80 | 6.97 | 0.22 | 3.26% | 6.72 | 6.98 | 58084 | 4006 | 2.75% |
2024-11-01 | 7.05 | 6.75 | -0.31 | -4.39% | 6.73 | 7.08 | 73309 | 5019 | 3.47% |
2024-10-31 | 7.06 | 7.06 | 0.00 | 0.00% | 6.98 | 7.13 | 61385 | 4332 | 2.91% |
2024-10-30 | 7.14 | 7.06 | -0.09 | -1.26% | 7.00 | 7.21 | 59330 | 4207 | 2.81% |
2024-10-29 | 7.42 | 7.15 | -0.22 | -2.99% | 7.14 | 7.48 | 77076 | 5597 | 3.65% |
2024-10-28 | 7.18 | 7.37 | -0.05 | -0.67% | 7.07 | 7.38 | 92308 | 6706 | 4.37% |
2024-10-25 | 7.29 | 7.42 | 0.13 | 1.78% | 7.29 | 7.45 | 56885 | 4203 | 2.69% |
2024-10-24 | 7.35 | 7.29 | -0.04 | -0.55% | 7.22 | 7.39 | 38800 | 2832 | 1.84% |
2024-10-23 | 7.42 | 7.33 | -0.10 | -1.35% | 7.32 | 7.47 | 64191 | 4736 | 3.04% |
2024-10-22 | 7.31 | 7.43 | 0.12 | 1.64% | 7.28 | 7.44 | 69511 | 5113 | 3.29% |
2024-10-21 | 7.24 | 7.31 | 0.06 | 0.83% | 7.17 | 7.35 | 81587 | 5937 | 3.86% |
2024-10-18 | 7.15 | 7.25 | 0.14 | 1.97% | 7.04 | 7.35 | 67006 | 4820 | 3.17% |
2024-10-17 | 7.11 | 7.11 | 0.06 | 0.85% | 7.08 | 7.22 | 56663 | 4055 | 2.68% |
2024-10-16 | 6.96 | 7.05 | 0.02 | 0.28% | 6.92 | 7.18 | 54187 | 3832 | 2.56% |
2024-10-15 | 7.15 | 7.03 | -0.10 | -1.40% | 7.01 | 7.28 | 65059 | 4670 | 3.08% |
2024-10-14 | 7.00 | 7.13 | 0.18 | 2.59% | 6.86 | 7.16 | 58139 | 4083 | 2.75% |
2024-10-11 | 7.36 | 6.95 | -0.41 | -5.57% | 6.86 | 7.43 | 79522 | 5609 | 3.76% |
2024-10-10 | 7.29 | 7.36 | 0.14 | 1.94% | 7.22 | 7.68 | 93924 | 6970 | 4.45% |
2024-10-09 | 8.10 | 7.22 | -1.19 | -14.15% | 7.20 | 8.10 | 143351 | 10909 | 6.78% |
2024-10-08 | 9.00 | 8.41 | 0.78 | 10.22% | 7.63 | 9.15 | 211218 | 17485 | 10.00% |
2024-09-30 | 7.07 | 7.63 | 0.84 | 12.37% | 6.89 | 7.74 | 172092 | 12570 | 8.14% |
2024-09-27 | 6.62 | 6.79 | 0.29 | 4.46% | 6.49 | 6.94 | 77836 | 5220 | 3.68% |
2024-09-26 | 6.32 | 6.50 | 0.14 | 2.20% | 6.31 | 6.51 | 42116 | 2700 | 1.99% |
2024-09-25 | 6.31 | 6.36 | 0.08 | 1.27% | 6.31 | 6.46 | 47345 | 3025 | 2.24% |
2024-09-24 | 6.11 | 6.28 | 0.20 | 3.29% | 6.08 | 6.28 | 41757 | 2584 | 1.98% |
2024-09-23 | 6.06 | 6.08 | 0.04 | 0.66% | 6.01 | 6.16 | 26070 | 1589 | 1.23% |
2024-09-20 | 6.15 | 6.04 | -0.09 | -1.47% | 6.01 | 6.20 | 24847 | 1510 | 1.18% |
2024-09-19 | 6.04 | 6.13 | 0.11 | 1.83% | 5.96 | 6.15 | 31055 | 1888 | 1.47% |
2024-09-18 | 6.17 | 6.02 | -0.13 | -2.11% | 5.93 | 6.23 | 44590 | 2678 | 2.11% |
2024-09-13 | 6.26 | 6.15 | -0.13 | -2.07% | 6.13 | 6.31 | 30606 | 1901 | 1.45% |
2024-09-12 | 6.32 | 6.28 | 0.01 | 0.16% | 6.26 | 6.40 | 39592 | 2501 | 1.87% |
2024-09-11 | 6.37 | 6.27 | -0.09 | -1.42% | 6.23 | 6.38 | 58432 | 3677 | 2.77% |
2024-09-10 | 6.23 | 6.36 | 0.07 | 1.11% | 6.19 | 6.45 | 90545 | 5738 | 4.29% |
2024-09-09 | 5.97 | 6.29 | 0.26 | 4.31% | 5.97 | 6.48 | 91755 | 5744 | 4.34% |
2024-09-06 | 6.21 | 6.03 | -0.15 | -2.43% | 6.02 | 6.30 | 39604 | 2434 | 1.87% |
2024-09-05 | 6.01 | 6.18 | 0.15 | 2.49% | 6.01 | 6.18 | 30971 | 1898 | 1.47% |
2024-09-04 | 6.11 | 6.03 | -0.09 | -1.47% | 6.02 | 6.15 | 31792 | 1932 | 1.50% |
2024-09-03 | 6.16 | 6.12 | -0.09 | -1.45% | 6.03 | 6.30 | 55524 | 3415 | 2.63% |
2024-09-02 | 6.40 | 6.21 | -0.17 | -2.66% | 6.20 | 6.40 | 65155 | 4080 | 3.08% |
2024-08-30 | 6.23 | 6.38 | 0.10 | 1.59% | 6.22 | 6.58 | 92157 | 5915 | 4.36% |
2024-08-29 | 6.04 | 6.28 | 0.18 | 2.95% | 6.01 | 6.35 | 69487 | 4293 | 3.29% |
2024-08-28 | 5.95 | 6.10 | 0.15 | 2.52% | 5.88 | 6.15 | 28950 | 1753 | 1.37% |
2024-08-27 | 5.98 | 5.95 | -0.02 | -0.34% | 5.94 | 6.07 | 22329 | 1337 | 1.06% |
2024-08-26 | 5.81 | 5.97 | 0.14 | 2.40% | 5.79 | 6.04 | 26950 | 1601 | 1.28% |
2024-08-23 | 5.85 | 5.83 | -0.04 | -0.68% | 5.72 | 5.90 | 28616 | 1664 | 1.35% |
2024-08-22 | 6.00 | 5.87 | -0.09 | -1.51% | 5.85 | 6.05 | 19738 | 1174 | 0.93% |
2024-08-21 | 6.03 | 5.96 | -0.03 | -0.50% | 5.95 | 6.07 | 19989 | 1200 | 0.95% |
2024-08-20 | 6.16 | 5.99 | -0.17 | -2.76% | 5.98 | 6.20 | 28468 | 1725 | 1.35% |
2024-08-19 | 6.35 | 6.16 | -0.11 | -1.75% | 6.15 | 6.45 | 34544 | 2143 | 1.63% |
2024-08-16 | 6.19 | 6.27 | 0.12 | 1.95% | 6.10 | 6.29 | 40604 | 2525 | 1.92% |
2024-08-15 | 6.11 | 6.15 | 0.02 | 0.33% | 6.07 | 6.20 | 27252 | 1672 | 1.29% |
2024-08-14 | 6.14 | 6.13 | -0.02 | -0.33% | 6.08 | 6.18 | 25198 | 1544 | 1.19% |
2024-08-13 | 6.18 | 6.15 | -0.02 | -0.32% | 6.06 | 6.19 | 24470 | 1497 | 1.16% |