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 | 21.50 | 21.41 | -0.02 | -0.09% | 21.14 | 21.79 | 12616 | 2702 | 0.69% |
2024-11-20 | 21.58 | 21.43 | -0.20 | -0.92% | 21.02 | 21.58 | 15343 | 3267 | 0.84% |
2024-11-19 | 20.50 | 21.63 | 1.13 | 5.51% | 20.14 | 21.67 | 17714 | 3719 | 0.97% |
2024-11-18 | 21.48 | 20.50 | -0.98 | -4.56% | 19.91 | 21.48 | 23254 | 4793 | 1.28% |
2024-11-15 | 22.58 | 21.48 | -0.94 | -4.19% | 21.22 | 22.58 | 17324 | 3775 | 0.95% |
2024-11-14 | 22.50 | 22.42 | -0.33 | -1.45% | 22.22 | 22.97 | 15689 | 3545 | 0.86% |
2024-11-13 | 22.75 | 22.75 | 0.29 | 1.29% | 21.41 | 22.81 | 26193 | 5816 | 1.44% |
2024-11-12 | 23.04 | 22.46 | -0.13 | -0.58% | 22.06 | 24.48 | 51115 | 11937 | 2.81% |
2024-11-11 | 22.54 | 22.59 | 0.05 | 0.22% | 21.09 | 22.70 | 25309 | 5583 | 1.39% |
2024-11-08 | 22.01 | 22.54 | 0.54 | 2.45% | 22.01 | 23.50 | 28793 | 6583 | 1.58% |
2024-11-07 | 21.36 | 22.00 | 0.33 | 1.52% | 21.24 | 22.08 | 14254 | 3108 | 0.78% |
2024-11-06 | 21.80 | 21.67 | 0.07 | 0.32% | 21.03 | 22.24 | 24581 | 5341 | 1.35% |
2024-11-05 | 20.78 | 21.60 | 0.82 | 3.95% | 20.01 | 22.15 | 30437 | 6519 | 1.67% |
2024-11-04 | 21.20 | 20.78 | -0.31 | -1.47% | 20.60 | 21.46 | 23957 | 5014 | 1.32% |
2024-11-01 | 22.00 | 21.09 | -1.23 | -5.51% | 20.60 | 22.43 | 48372 | 10293 | 2.66% |
2024-10-31 | 20.60 | 22.32 | 1.57 | 7.57% | 20.40 | 22.49 | 45412 | 9840 | 2.49% |
2024-10-30 | 20.00 | 20.75 | 0.50 | 2.47% | 20.00 | 21.37 | 41424 | 8596 | 2.27% |
2024-10-29 | 20.66 | 20.25 | -0.08 | -0.39% | 19.44 | 20.75 | 52574 | 10536 | 2.89% |
2024-10-28 | 18.21 | 20.33 | 2.21 | 12.20% | 18.17 | 20.97 | 79443 | 15777 | 4.36% |
2024-10-25 | 17.51 | 18.12 | 0.61 | 3.48% | 17.22 | 18.30 | 34335 | 6144 | 1.89% |
2024-10-24 | 16.79 | 17.51 | 0.70 | 4.16% | 16.46 | 17.90 | 35388 | 6107 | 1.94% |
2024-10-23 | 16.99 | 16.81 | -0.12 | -0.71% | 16.65 | 17.10 | 26642 | 4479 | 1.46% |
2024-10-22 | 15.79 | 16.93 | 1.06 | 6.68% | 15.58 | 17.25 | 50610 | 8390 | 2.78% |
2024-10-21 | 16.13 | 15.87 | -0.13 | -0.81% | 15.38 | 16.13 | 23250 | 3644 | 1.28% |
2024-10-18 | 15.38 | 16.00 | 0.44 | 2.83% | 15.38 | 16.20 | 26862 | 4265 | 1.48% |
2024-10-17 | 15.05 | 15.56 | 0.48 | 3.18% | 15.05 | 15.95 | 24190 | 3762 | 1.33% |
2024-10-16 | 14.75 | 15.08 | 0.24 | 1.62% | 14.49 | 15.10 | 25728 | 3839 | 1.41% |
2024-10-15 | 14.78 | 14.84 | 0.07 | 0.47% | 14.56 | 15.37 | 21289 | 3164 | 1.17% |
2024-10-14 | 14.75 | 14.77 | 0.07 | 0.48% | 14.35 | 14.92 | 16972 | 2482 | 0.93% |
2024-10-11 | 15.37 | 14.70 | -0.73 | -4.73% | 14.00 | 15.57 | 22905 | 3385 | 1.26% |
2024-10-10 | 15.00 | 15.43 | 0.01 | 0.06% | 15.00 | 15.97 | 24348 | 3787 | 1.34% |
2024-10-09 | 16.00 | 15.42 | -1.36 | -8.10% | 14.69 | 16.20 | 40667 | 6300 | 2.23% |
2024-10-08 | 18.71 | 16.78 | 0.86 | 5.40% | 15.36 | 18.71 | 64190 | 10815 | 3.53% |
2024-09-30 | 14.12 | 15.92 | 1.92 | 13.71% | 14.10 | 16.33 | 54261 | 8192 | 2.98% |
2024-09-27 | 13.38 | 14.00 | 0.66 | 4.95% | 13.38 | 14.15 | 18719 | 2573 | 1.03% |
2024-09-26 | 13.16 | 13.34 | 0.22 | 1.68% | 12.94 | 13.34 | 10844 | 1423 | 0.60% |
2024-09-25 | 13.13 | 13.12 | 0.20 | 1.55% | 13.03 | 13.65 | 12990 | 1730 | 0.71% |
2024-09-24 | 12.43 | 12.92 | 0.56 | 4.53% | 12.43 | 13.00 | 11205 | 1425 | 0.62% |
2024-09-23 | 12.30 | 12.36 | 0.01 | 0.08% | 12.22 | 12.45 | 5920 | 730 | 0.33% |
2024-09-20 | 12.33 | 12.35 | -0.06 | -0.48% | 12.19 | 12.35 | 4487 | 549 | 0.25% |
2024-09-19 | 12.28 | 12.41 | 0.08 | 0.65% | 12.16 | 12.41 | 6252 | 770 | 0.34% |
2024-09-18 | 12.34 | 12.33 | -0.12 | -0.96% | 12.04 | 12.36 | 6934 | 844 | 0.38% |
2024-09-13 | 12.44 | 12.45 | -0.13 | -1.03% | 12.22 | 12.58 | 6952 | 859 | 0.38% |
2024-09-12 | 12.43 | 12.58 | 0.13 | 1.04% | 12.34 | 12.59 | 3985 | 497 | 0.22% |
2024-09-11 | 12.42 | 12.45 | 0.03 | 0.24% | 12.24 | 12.49 | 4586 | 569 | 0.25% |
2024-09-10 | 12.50 | 12.42 | -0.02 | -0.16% | 12.25 | 12.54 | 6028 | 749 | 0.33% |
2024-09-09 | 12.42 | 12.44 | -0.03 | -0.24% | 12.16 | 12.53 | 3809 | 472 | 0.21% |
2024-09-06 | 12.55 | 12.47 | -0.08 | -0.64% | 12.21 | 12.57 | 5914 | 731 | 0.32% |
2024-09-05 | 12.70 | 12.55 | -0.08 | -0.63% | 12.15 | 12.72 | 7260 | 907 | 0.40% |
2024-09-04 | 12.51 | 12.63 | 0.12 | 0.96% | 12.31 | 12.93 | 7602 | 957 | 0.42% |
2024-09-03 | 12.66 | 12.51 | -0.06 | -0.48% | 12.30 | 12.66 | 4916 | 611 | 0.27% |
2024-09-02 | 12.81 | 12.57 | -0.22 | -1.72% | 12.53 | 12.88 | 5547 | 703 | 0.30% |
2024-08-30 | 12.35 | 12.79 | 0.47 | 3.81% | 12.27 | 12.82 | 8652 | 1091 | 0.48% |
2024-08-29 | 12.20 | 12.32 | 0.14 | 1.15% | 12.09 | 12.41 | 4910 | 603 | 0.27% |
2024-08-28 | 11.99 | 12.18 | 0.18 | 1.50% | 11.81 | 12.26 | 5785 | 700 | 0.32% |
2024-08-27 | 12.10 | 12.00 | -0.19 | -1.56% | 11.91 | 12.22 | 3100 | 373 | 0.17% |
2024-08-26 | 11.93 | 12.19 | 0.23 | 1.92% | 11.88 | 12.30 | 7284 | 883 | 0.41% |
2024-08-23 | 12.05 | 11.96 | -0.07 | -0.58% | 11.87 | 12.05 | 5127 | 611 | 0.29% |
2024-08-22 | 12.31 | 12.03 | -0.23 | -1.88% | 12.02 | 12.31 | 3692 | 447 | 0.21% |
2024-08-21 | 12.00 | 12.26 | 0.32 | 2.68% | 11.88 | 12.28 | 5224 | 632 | 0.29% |
2024-08-20 | 11.99 | 11.94 | -0.09 | -0.75% | 11.87 | 12.03 | 5034 | 600 | 0.28% |
2024-08-19 | 12.42 | 12.03 | -0.27 | -2.20% | 11.90 | 12.42 | 7474 | 905 | 0.42% |
2024-08-16 | 12.42 | 12.30 | -0.05 | -0.40% | 12.30 | 12.45 | 4505 | 557 | 0.25% |
2024-08-15 | 12.09 | 12.35 | 0.27 | 2.24% | 11.96 | 12.46 | 9468 | 1163 | 0.53% |