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 | 5.66 | 5.80 | 0.13 | 2.29% | 5.54 | 6.12 | 569116 | 33248 | 17.65% |
2024-11-20 | 5.44 | 5.67 | 0.23 | 4.23% | 5.38 | 5.74 | 432033 | 24048 | 13.40% |
2024-11-19 | 5.62 | 5.44 | -0.23 | -4.06% | 5.18 | 5.65 | 432037 | 23214 | 13.40% |
2024-11-18 | 6.11 | 5.67 | -0.47 | -7.65% | 5.55 | 6.19 | 699067 | 40352 | 21.68% |
2024-11-15 | 5.11 | 6.14 | 1.02 | 19.92% | 5.10 | 6.14 | 468789 | 27696 | 14.54% |
2024-11-14 | 5.31 | 5.12 | -0.20 | -3.76% | 5.10 | 5.34 | 136724 | 7155 | 4.24% |
2024-11-13 | 5.27 | 5.32 | 0.05 | 0.95% | 5.20 | 5.54 | 202734 | 10864 | 6.29% |
2024-11-12 | 5.32 | 5.27 | 0.00 | 0.00% | 5.18 | 5.40 | 175393 | 9278 | 5.44% |
2024-11-11 | 5.14 | 5.27 | 0.13 | 2.53% | 5.05 | 5.28 | 136013 | 7055 | 4.22% |
2024-11-08 | 5.19 | 5.14 | 0.00 | 0.00% | 5.06 | 5.23 | 144182 | 7419 | 4.47% |
2024-11-07 | 4.86 | 5.14 | 0.27 | 5.54% | 4.76 | 5.14 | 169262 | 8530 | 5.25% |
2024-11-06 | 4.86 | 4.87 | 0.01 | 0.21% | 4.78 | 4.96 | 128949 | 6292 | 4.00% |
2024-11-05 | 4.77 | 4.86 | 0.13 | 2.75% | 4.74 | 4.89 | 98515 | 4755 | 3.06% |
2024-11-04 | 4.60 | 4.73 | 0.16 | 3.50% | 4.56 | 4.74 | 77268 | 3612 | 2.40% |
2024-11-01 | 4.83 | 4.57 | -0.24 | -4.99% | 4.55 | 4.85 | 142790 | 6637 | 4.43% |
2024-10-31 | 4.80 | 4.81 | -0.02 | -0.41% | 4.76 | 4.89 | 126225 | 6088 | 3.91% |
2024-10-30 | 4.99 | 4.83 | -0.23 | -4.55% | 4.76 | 4.99 | 157098 | 7620 | 4.87% |
2024-10-29 | 5.23 | 5.06 | -0.15 | -2.88% | 5.06 | 5.29 | 140497 | 7221 | 4.36% |
2024-10-28 | 5.03 | 5.21 | 0.22 | 4.41% | 4.99 | 5.21 | 167629 | 8635 | 5.20% |
2024-10-25 | 4.90 | 4.99 | 0.12 | 2.46% | 4.88 | 5.03 | 114796 | 5701 | 3.56% |
2024-10-24 | 5.05 | 4.87 | -0.20 | -3.94% | 4.84 | 5.05 | 130923 | 6403 | 4.06% |
2024-10-23 | 5.05 | 5.07 | 0.04 | 0.80% | 4.94 | 5.16 | 210592 | 10623 | 6.53% |
2024-10-22 | 5.01 | 5.03 | -0.06 | -1.18% | 4.96 | 5.15 | 142649 | 7203 | 4.42% |
2024-10-21 | 5.00 | 5.09 | 0.11 | 2.21% | 4.94 | 5.12 | 192188 | 9693 | 5.96% |
2024-10-18 | 4.83 | 4.98 | 0.10 | 2.05% | 4.80 | 5.08 | 167996 | 8272 | 5.21% |
2024-10-17 | 4.92 | 4.88 | -0.07 | -1.41% | 4.85 | 5.06 | 139147 | 6913 | 4.32% |
2024-10-16 | 4.97 | 4.95 | -0.09 | -1.79% | 4.86 | 5.09 | 179624 | 8933 | 5.57% |
2024-10-15 | 4.82 | 5.04 | 0.20 | 4.13% | 4.73 | 5.30 | 299524 | 15204 | 9.29% |
2024-10-14 | 4.62 | 4.84 | 0.18 | 3.86% | 4.58 | 4.84 | 141390 | 6686 | 4.38% |
2024-10-11 | 4.93 | 4.66 | -0.28 | -5.67% | 4.60 | 4.95 | 165860 | 7867 | 5.14% |
2024-10-10 | 4.94 | 4.94 | 0.13 | 2.70% | 4.85 | 5.16 | 195681 | 9763 | 6.07% |
2024-10-09 | 5.49 | 4.81 | -0.95 | -16.49% | 4.79 | 5.49 | 349503 | 17932 | 10.84% |
2024-10-08 | 5.80 | 5.76 | 0.84 | 17.07% | 5.08 | 5.80 | 460803 | 25206 | 14.29% |
2024-09-30 | 4.40 | 4.92 | 0.67 | 15.76% | 4.29 | 4.94 | 399183 | 18370 | 12.38% |
2024-09-27 | 4.07 | 4.25 | 0.23 | 5.72% | 4.00 | 4.31 | 280078 | 11599 | 8.69% |
2024-09-26 | 3.93 | 4.02 | 0.07 | 1.77% | 3.90 | 4.03 | 209457 | 8343 | 6.50% |
2024-09-25 | 3.89 | 3.95 | 0.06 | 1.54% | 3.86 | 4.05 | 258345 | 10216 | 8.01% |
2024-09-24 | 3.73 | 3.89 | 0.15 | 4.01% | 3.72 | 3.99 | 216014 | 8310 | 6.70% |
2024-09-23 | 3.68 | 3.74 | 0.06 | 1.63% | 3.61 | 3.77 | 128610 | 4780 | 3.99% |
2024-09-20 | 3.77 | 3.68 | -0.04 | -1.08% | 3.66 | 3.78 | 150350 | 5577 | 4.66% |
2024-09-19 | 3.61 | 3.72 | 0.09 | 2.48% | 3.60 | 3.78 | 224518 | 8322 | 6.96% |
2024-09-18 | 3.81 | 3.63 | -0.24 | -6.20% | 3.56 | 3.82 | 228414 | 8309 | 7.08% |
2024-09-13 | 4.09 | 3.87 | -0.25 | -6.07% | 3.78 | 4.09 | 355327 | 13759 | 11.02% |
2024-09-12 | 4.15 | 4.12 | -0.11 | -2.60% | 4.03 | 4.35 | 363323 | 14952 | 11.27% |
2024-09-11 | 4.01 | 4.23 | -0.14 | -3.20% | 3.93 | 4.30 | 449157 | 18459 | 13.93% |
2024-09-10 | 4.18 | 4.37 | 0.27 | 6.59% | 4.02 | 4.54 | 593967 | 25737 | 18.42% |
2024-09-09 | 4.05 | 4.10 | -0.37 | -8.28% | 3.90 | 4.20 | 503283 | 20425 | 15.61% |
2024-09-06 | 4.10 | 4.47 | 0.28 | 6.68% | 4.04 | 4.98 | 779263 | 35301 | 24.17% |
2024-09-05 | 3.47 | 4.19 | 0.70 | 20.06% | 3.47 | 4.19 | 527313 | 21458 | 16.35% |
2024-09-04 | 3.52 | 3.49 | -0.07 | -1.97% | 3.44 | 3.55 | 53270 | 1864 | 1.65% |
2024-09-03 | 3.53 | 3.56 | 0.02 | 0.56% | 3.50 | 3.62 | 54305 | 1933 | 1.68% |
2024-09-02 | 3.59 | 3.54 | -0.05 | -1.39% | 3.53 | 3.65 | 64000 | 2297 | 1.98% |
2024-08-30 | 3.53 | 3.59 | 0.06 | 1.70% | 3.52 | 3.65 | 81040 | 2917 | 2.51% |
2024-08-29 | 3.43 | 3.53 | 0.09 | 2.62% | 3.37 | 3.56 | 75963 | 2643 | 2.36% |
2024-08-28 | 3.35 | 3.44 | 0.10 | 2.99% | 3.30 | 3.51 | 76423 | 2610 | 2.37% |
2024-08-27 | 3.50 | 3.34 | -0.16 | -4.57% | 3.31 | 3.50 | 75371 | 2552 | 2.34% |
2024-08-26 | 3.46 | 3.50 | -0.01 | -0.28% | 3.42 | 3.56 | 68603 | 2393 | 2.13% |
2024-08-23 | 3.57 | 3.51 | -0.10 | -2.77% | 3.40 | 3.63 | 108263 | 3775 | 3.36% |
2024-08-22 | 3.76 | 3.61 | -0.12 | -3.22% | 3.59 | 3.78 | 96921 | 3522 | 3.01% |
2024-08-21 | 3.71 | 3.73 | -0.03 | -0.80% | 3.66 | 3.81 | 129013 | 4799 | 4.00% |
2024-08-20 | 3.77 | 3.76 | -0.14 | -3.59% | 3.66 | 3.83 | 199287 | 7441 | 6.18% |
2024-08-19 | 3.68 | 3.90 | 0.23 | 6.27% | 3.58 | 4.09 | 302039 | 11605 | 9.37% |
2024-08-16 | 3.55 | 3.67 | 0.14 | 3.97% | 3.49 | 3.83 | 209816 | 7664 | 6.51% |
2024-08-15 | 3.39 | 3.53 | 0.14 | 4.13% | 3.35 | 3.54 | 85219 | 2947 | 2.64% |