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 | 15.80 | 16.01 | 0.12 | 0.76% | 15.78 | 16.04 | 17765 | 2831 | 1.74% |
2024-11-20 | 15.56 | 15.89 | 0.37 | 2.38% | 15.49 | 15.90 | 18715 | 2954 | 1.84% |
2024-11-19 | 15.07 | 15.52 | 0.38 | 2.51% | 15.07 | 15.58 | 16516 | 2537 | 1.62% |
2024-11-18 | 15.65 | 15.14 | -0.35 | -2.26% | 14.90 | 15.83 | 23104 | 3518 | 2.27% |
2024-11-15 | 15.76 | 15.49 | -0.19 | -1.21% | 15.45 | 16.00 | 20979 | 3308 | 2.06% |
2024-11-14 | 16.11 | 15.68 | -0.45 | -2.79% | 15.68 | 16.24 | 19228 | 3055 | 1.89% |
2024-11-13 | 16.03 | 16.13 | 0.09 | 0.56% | 15.70 | 16.21 | 24642 | 3942 | 2.42% |
2024-11-12 | 16.27 | 16.04 | -0.17 | -1.05% | 15.83 | 16.28 | 30990 | 4989 | 3.04% |
2024-11-11 | 15.66 | 16.21 | 0.55 | 3.51% | 15.51 | 16.22 | 42985 | 6866 | 4.22% |
2024-11-08 | 15.76 | 15.66 | -0.09 | -0.57% | 15.55 | 15.95 | 27476 | 4325 | 2.70% |
2024-11-07 | 15.30 | 15.75 | 0.37 | 2.41% | 15.29 | 15.76 | 30361 | 4730 | 2.98% |
2024-11-06 | 15.41 | 15.38 | 0.02 | 0.13% | 15.19 | 15.65 | 28336 | 4367 | 2.78% |
2024-11-05 | 15.14 | 15.36 | 0.25 | 1.65% | 15.00 | 15.50 | 27935 | 4261 | 2.74% |
2024-11-04 | 14.69 | 15.11 | 0.40 | 2.72% | 14.69 | 15.15 | 19002 | 2851 | 1.87% |
2024-11-01 | 15.35 | 14.71 | -0.62 | -4.04% | 14.66 | 15.55 | 32211 | 4836 | 3.16% |
2024-10-31 | 15.40 | 15.33 | 0.03 | 0.20% | 15.26 | 15.50 | 26793 | 4118 | 2.63% |
2024-10-30 | 15.22 | 15.30 | 0.01 | 0.07% | 15.05 | 15.43 | 19246 | 2934 | 1.89% |
2024-10-29 | 15.72 | 15.29 | -0.44 | -2.80% | 15.26 | 15.85 | 26115 | 4039 | 2.56% |
2024-10-28 | 15.44 | 15.73 | 0.33 | 2.14% | 15.28 | 15.74 | 33695 | 5241 | 3.31% |
2024-10-25 | 15.05 | 15.40 | 0.34 | 2.26% | 15.05 | 15.40 | 25225 | 3849 | 2.48% |
2024-10-24 | 15.26 | 15.06 | -0.24 | -1.57% | 14.96 | 15.27 | 18552 | 2797 | 1.82% |
2024-10-23 | 15.27 | 15.30 | -0.12 | -0.78% | 15.14 | 15.47 | 28288 | 4332 | 2.78% |
2024-10-22 | 15.42 | 15.42 | -0.23 | -1.47% | 14.90 | 15.60 | 46836 | 7125 | 4.60% |
2024-10-21 | 15.05 | 15.65 | 0.61 | 4.06% | 14.86 | 15.94 | 54462 | 8373 | 5.35% |
2024-10-18 | 14.71 | 15.04 | 0.42 | 2.87% | 14.48 | 15.25 | 33724 | 5015 | 3.31% |
2024-10-17 | 14.99 | 14.62 | -0.22 | -1.48% | 14.55 | 15.16 | 23680 | 3514 | 2.32% |
2024-10-16 | 14.44 | 14.84 | 0.40 | 2.77% | 14.01 | 14.98 | 26956 | 3977 | 2.65% |
2024-10-15 | 14.66 | 14.44 | -0.17 | -1.16% | 14.44 | 14.90 | 20104 | 2944 | 1.97% |
2024-10-14 | 14.48 | 14.61 | 0.16 | 1.11% | 14.21 | 14.77 | 23687 | 3441 | 2.33% |
2024-10-11 | 14.77 | 14.45 | -0.49 | -3.28% | 14.33 | 15.12 | 31586 | 4622 | 3.10% |
2024-10-10 | 14.80 | 14.94 | 0.36 | 2.47% | 14.53 | 15.38 | 38318 | 5757 | 3.76% |
2024-10-09 | 16.00 | 14.58 | -2.62 | -15.23% | 14.50 | 16.20 | 64369 | 9923 | 6.32% |
2024-10-08 | 18.50 | 17.20 | 0.92 | 5.65% | 16.07 | 18.50 | 128658 | 22183 | 12.63% |
2024-09-30 | 14.30 | 16.28 | 2.28 | 16.29% | 14.21 | 16.66 | 78556 | 12122 | 7.71% |
2024-09-27 | 13.49 | 14.00 | 0.62 | 4.63% | 13.33 | 14.20 | 34790 | 4792 | 3.42% |
2024-09-26 | 12.77 | 13.38 | 0.50 | 3.88% | 12.77 | 13.65 | 24880 | 3284 | 2.44% |
2024-09-25 | 12.77 | 12.88 | 0.13 | 1.02% | 12.77 | 13.10 | 18980 | 2456 | 1.86% |
2024-09-24 | 12.48 | 12.75 | 0.25 | 2.00% | 12.37 | 12.79 | 14655 | 1852 | 1.44% |
2024-09-23 | 12.65 | 12.50 | -0.15 | -1.19% | 12.40 | 12.70 | 11898 | 1489 | 1.17% |
2024-09-20 | 12.60 | 12.65 | 0.05 | 0.40% | 12.47 | 12.78 | 12268 | 1548 | 1.20% |
2024-09-19 | 12.43 | 12.60 | 0.29 | 2.36% | 12.29 | 12.66 | 10778 | 1350 | 1.06% |
2024-09-18 | 12.50 | 12.31 | -0.19 | -1.52% | 12.05 | 12.51 | 10623 | 1300 | 1.04% |
2024-09-13 | 12.56 | 12.50 | -0.16 | -1.26% | 12.36 | 12.72 | 8438 | 1054 | 0.83% |
2024-09-12 | 12.73 | 12.66 | -0.03 | -0.24% | 12.61 | 12.82 | 8424 | 1071 | 0.83% |
2024-09-11 | 12.86 | 12.69 | -0.19 | -1.48% | 12.65 | 12.91 | 9452 | 1204 | 0.93% |
2024-09-10 | 12.85 | 12.88 | 0.14 | 1.10% | 12.67 | 12.92 | 11916 | 1524 | 1.17% |
2024-09-09 | 12.91 | 12.74 | -0.25 | -1.92% | 12.60 | 12.93 | 9217 | 1178 | 0.90% |
2024-09-06 | 13.15 | 12.99 | -0.25 | -1.89% | 12.74 | 13.25 | 11986 | 1552 | 1.18% |
2024-09-05 | 13.21 | 13.24 | 0.03 | 0.23% | 13.10 | 13.27 | 6962 | 917 | 0.68% |
2024-09-04 | 13.40 | 13.21 | -0.18 | -1.34% | 13.10 | 13.40 | 8517 | 1125 | 0.84% |
2024-09-03 | 13.34 | 13.39 | 0.02 | 0.15% | 13.18 | 13.48 | 9945 | 1324 | 0.98% |
2024-09-02 | 13.43 | 13.37 | -0.06 | -0.45% | 13.30 | 13.59 | 11189 | 1506 | 1.10% |
2024-08-30 | 13.26 | 13.43 | 0.17 | 1.28% | 13.23 | 13.57 | 15896 | 2137 | 1.56% |
2024-08-29 | 13.25 | 13.26 | 0.10 | 0.76% | 13.02 | 13.30 | 9063 | 1196 | 0.89% |
2024-08-28 | 12.97 | 13.16 | 0.19 | 1.46% | 12.91 | 13.33 | 12182 | 1609 | 1.20% |
2024-08-27 | 13.35 | 12.97 | -0.34 | -2.55% | 12.93 | 13.35 | 7555 | 989 | 0.74% |
2024-08-26 | 13.04 | 13.31 | 0.27 | 2.07% | 12.98 | 13.35 | 12046 | 1593 | 1.18% |
2024-08-23 | 13.11 | 13.04 | -0.07 | -0.53% | 12.61 | 13.11 | 12477 | 1609 | 1.22% |
2024-08-22 | 13.37 | 13.11 | -0.26 | -1.94% | 13.08 | 13.39 | 8610 | 1139 | 0.85% |
2024-08-21 | 13.01 | 13.37 | 0.18 | 1.36% | 12.97 | 13.54 | 15746 | 2103 | 1.55% |
2024-08-20 | 13.46 | 13.19 | -0.27 | -2.01% | 12.91 | 13.54 | 14137 | 1859 | 1.39% |
2024-08-19 | 13.56 | 13.46 | -0.04 | -0.30% | 13.38 | 13.60 | 12117 | 1632 | 1.19% |
2024-08-16 | 13.56 | 13.50 | -0.06 | -0.44% | 13.39 | 13.62 | 17790 | 2399 | 1.75% |
2024-08-15 | 13.41 | 13.56 | 0.10 | 0.74% | 13.30 | 13.64 | 13278 | 1792 | 1.30% |
2024-08-14 | 13.58 | 13.46 | -0.03 | -0.22% | 13.33 | 13.70 | 15352 | 2073 | 1.51% |
2024-08-13 | 13.48 | 13.49 | -0.01 | -0.07% | 13.23 | 13.56 | 19945 | 2669 | 1.96% |