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 | 20.98 | 20.85 | -0.21 | -1.00% | 20.69 | 21.35 | 71035 | 14853 | 1.17% |
2024-11-20 | 20.85 | 21.06 | 0.00 | 0.00% | 20.62 | 21.27 | 73690 | 15423 | 1.22% |
2024-11-19 | 20.70 | 21.06 | 0.43 | 2.08% | 20.42 | 21.06 | 83539 | 17380 | 1.38% |
2024-11-18 | 20.56 | 20.63 | 0.07 | 0.34% | 20.32 | 21.09 | 89913 | 18616 | 1.49% |
2024-11-15 | 20.70 | 20.56 | -0.21 | -1.01% | 20.41 | 20.87 | 81814 | 16893 | 1.35% |
2024-11-14 | 21.38 | 20.77 | -0.76 | -3.53% | 20.66 | 21.45 | 106126 | 22371 | 1.75% |
2024-11-13 | 21.61 | 21.53 | -0.07 | -0.32% | 21.34 | 21.82 | 84585 | 18225 | 1.40% |
2024-11-12 | 21.48 | 21.60 | 0.12 | 0.56% | 21.34 | 22.09 | 137804 | 29854 | 2.28% |
2024-11-11 | 21.56 | 21.48 | -0.99 | -4.41% | 21.09 | 21.56 | 175624 | 37449 | 2.90% |
2024-11-08 | 23.00 | 22.47 | -0.43 | -1.88% | 22.37 | 23.20 | 143805 | 32634 | 2.38% |
2024-11-07 | 21.86 | 22.90 | 0.80 | 3.62% | 21.85 | 23.07 | 180238 | 40924 | 2.98% |
2024-11-06 | 21.75 | 22.10 | 0.31 | 1.42% | 21.30 | 22.22 | 133021 | 29050 | 2.20% |
2024-11-05 | 21.38 | 21.79 | 0.38 | 1.77% | 21.03 | 21.85 | 139520 | 29887 | 2.31% |
2024-11-04 | 21.21 | 21.41 | 0.06 | 0.28% | 21.10 | 21.61 | 96878 | 20649 | 1.60% |
2024-11-01 | 21.45 | 21.35 | -0.07 | -0.33% | 21.15 | 21.78 | 108691 | 23405 | 1.80% |
2024-10-31 | 21.91 | 21.42 | -0.49 | -2.24% | 21.20 | 21.92 | 112621 | 24197 | 1.86% |
2024-10-30 | 21.80 | 21.91 | 0.26 | 1.20% | 21.52 | 22.23 | 108960 | 23841 | 1.80% |
2024-10-29 | 22.50 | 21.65 | -0.69 | -3.09% | 21.56 | 22.50 | 102664 | 22455 | 1.70% |
2024-10-28 | 22.00 | 22.34 | 0.44 | 2.01% | 21.72 | 22.50 | 120006 | 26599 | 1.98% |
2024-10-25 | 21.58 | 21.90 | 0.12 | 0.55% | 21.51 | 22.15 | 108864 | 23801 | 1.80% |
2024-10-24 | 21.95 | 21.78 | -0.38 | -1.71% | 21.67 | 22.59 | 128387 | 28343 | 2.12% |
2024-10-23 | 21.98 | 22.16 | 0.58 | 2.69% | 21.62 | 22.50 | 183552 | 40447 | 3.03% |
2024-10-22 | 21.66 | 21.58 | -0.08 | -0.37% | 20.71 | 21.89 | 174692 | 37130 | 2.89% |
2024-10-21 | 20.99 | 21.66 | 0.70 | 3.34% | 20.91 | 21.94 | 141061 | 30297 | 2.33% |
2024-10-18 | 20.25 | 20.96 | 0.88 | 4.38% | 20.03 | 21.52 | 110046 | 22791 | 1.82% |
2024-10-17 | 20.46 | 20.08 | -0.28 | -1.38% | 20.06 | 20.58 | 54283 | 10990 | 0.90% |
2024-10-16 | 20.15 | 20.36 | 0.01 | 0.05% | 20.03 | 20.79 | 61342 | 12502 | 1.01% |
2024-10-15 | 20.56 | 20.35 | -0.28 | -1.36% | 20.15 | 21.08 | 88880 | 18327 | 1.47% |
2024-10-14 | 20.09 | 20.63 | 0.53 | 2.64% | 19.83 | 20.97 | 117538 | 23960 | 1.94% |
2024-10-11 | 21.50 | 20.10 | -1.93 | -8.76% | 19.84 | 21.61 | 183726 | 37484 | 3.04% |
2024-10-10 | 22.45 | 22.03 | 0.87 | 4.11% | 21.82 | 24.35 | 245983 | 56970 | 4.07% |
2024-10-09 | 23.27 | 21.16 | -3.25 | -13.31% | 21.13 | 23.40 | 113066 | 25237 | 1.87% |
2024-10-08 | 26.80 | 24.41 | 1.43 | 6.22% | 22.98 | 26.80 | 145849 | 35868 | 2.41% |
2024-09-30 | 20.76 | 22.98 | 2.93 | 14.61% | 20.41 | 22.99 | 101182 | 21983 | 1.67% |
2024-09-27 | 19.51 | 20.05 | 0.86 | 4.48% | 19.22 | 20.46 | 82649 | 16417 | 1.37% |
2024-09-26 | 17.99 | 19.19 | 1.20 | 6.67% | 17.73 | 19.22 | 66544 | 12359 | 1.10% |
2024-09-25 | 18.34 | 17.99 | -0.29 | -1.59% | 17.96 | 18.74 | 49346 | 9055 | 0.82% |
2024-09-24 | 17.53 | 18.28 | 0.80 | 4.58% | 17.53 | 18.42 | 58202 | 10476 | 0.96% |
2024-09-23 | 17.08 | 17.48 | 0.21 | 1.22% | 16.97 | 17.64 | 51965 | 9023 | 0.86% |
2024-09-20 | 17.43 | 17.27 | -0.19 | -1.09% | 16.84 | 17.43 | 46972 | 8020 | 0.78% |
2024-09-19 | 17.43 | 17.46 | 0.07 | 0.40% | 17.30 | 17.83 | 39483 | 6919 | 0.65% |
2024-09-18 | 17.63 | 17.39 | -0.18 | -1.02% | 17.27 | 17.68 | 30443 | 5330 | 0.50% |
2024-09-13 | 18.03 | 17.57 | -0.46 | -2.55% | 17.50 | 18.15 | 42674 | 7564 | 0.71% |
2024-09-12 | 18.27 | 18.03 | -0.17 | -0.93% | 18.01 | 18.42 | 20417 | 3717 | 0.34% |
2024-09-11 | 18.36 | 18.20 | -0.16 | -0.87% | 18.00 | 18.40 | 22024 | 4005 | 0.36% |
2024-09-10 | 18.57 | 18.36 | -0.22 | -1.18% | 18.00 | 18.63 | 29769 | 5432 | 0.49% |
2024-09-09 | 18.47 | 18.58 | 0.03 | 0.16% | 18.26 | 18.63 | 32858 | 6072 | 0.54% |
2024-09-06 | 18.89 | 18.55 | -0.43 | -2.27% | 18.42 | 19.03 | 25364 | 4726 | 0.42% |
2024-09-05 | 18.86 | 18.98 | 0.25 | 1.33% | 18.70 | 19.07 | 21851 | 4132 | 0.36% |
2024-09-04 | 19.00 | 18.73 | -0.28 | -1.47% | 18.68 | 19.07 | 21029 | 3960 | 0.35% |
2024-09-03 | 19.07 | 19.01 | -0.12 | -0.63% | 18.95 | 19.41 | 31992 | 6120 | 0.53% |
2024-09-02 | 19.29 | 19.13 | -0.24 | -1.24% | 18.89 | 19.32 | 58435 | 11180 | 0.97% |
2024-08-30 | 19.23 | 19.37 | 0.04 | 0.21% | 19.00 | 19.68 | 70463 | 13608 | 1.16% |
2024-08-29 | 19.51 | 19.33 | -0.10 | -0.51% | 19.21 | 19.81 | 36601 | 7126 | 0.61% |
2024-08-28 | 19.93 | 19.73 | -0.39 | -1.94% | 19.68 | 20.14 | 38972 | 7725 | 0.64% |
2024-08-27 | 20.51 | 20.12 | -0.48 | -2.33% | 19.99 | 20.51 | 27471 | 5546 | 0.45% |
2024-08-26 | 20.18 | 20.60 | 0.34 | 1.68% | 20.18 | 20.70 | 25869 | 5285 | 0.43% |
2024-08-23 | 20.31 | 20.26 | -0.17 | -0.83% | 20.21 | 20.71 | 16563 | 3371 | 0.27% |
2024-08-22 | 20.60 | 20.43 | -0.10 | -0.49% | 20.24 | 20.68 | 20812 | 4248 | 0.34% |
2024-08-21 | 20.80 | 20.53 | -0.24 | -1.16% | 20.45 | 20.96 | 20617 | 4260 | 0.34% |
2024-08-20 | 21.17 | 20.77 | -0.37 | -1.75% | 20.61 | 21.24 | 25793 | 5375 | 0.43% |
2024-08-19 | 21.19 | 21.14 | -0.01 | -0.05% | 20.88 | 21.30 | 30017 | 6324 | 0.50% |
2024-08-16 | 21.69 | 21.15 | -0.47 | -2.17% | 21.04 | 21.69 | 32304 | 6853 | 0.53% |
2024-08-15 | 21.34 | 21.62 | 0.26 | 1.22% | 21.20 | 22.00 | 27558 | 5975 | 0.46% |
2024-08-14 | 21.70 | 21.36 | -0.48 | -2.20% | 21.31 | 21.83 | 18685 | 4006 | 0.31% |
2024-08-13 | 21.99 | 21.84 | -0.03 | -0.14% | 21.64 | 22.56 | 34094 | 7492 | 0.56% |