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 | 11.71 | 11.61 | -0.15 | -1.28% | 11.50 | 11.84 | 16690 | 1947 | 1.01% |
2024-11-20 | 11.72 | 11.76 | 0.04 | 0.34% | 11.53 | 11.87 | 17907 | 2099 | 1.08% |
2024-11-19 | 11.59 | 11.72 | 0.13 | 1.12% | 11.31 | 11.78 | 22779 | 2637 | 1.37% |
2024-11-18 | 11.92 | 11.59 | -0.24 | -2.03% | 11.40 | 12.07 | 28972 | 3388 | 1.75% |
2024-11-15 | 12.11 | 11.83 | -0.35 | -2.87% | 11.70 | 12.44 | 22178 | 2688 | 1.34% |
2024-11-14 | 12.51 | 12.18 | -0.33 | -2.64% | 12.12 | 12.66 | 30626 | 3776 | 1.85% |
2024-11-13 | 12.50 | 12.51 | -0.16 | -1.26% | 11.91 | 12.83 | 43511 | 5365 | 2.62% |
2024-11-12 | 12.39 | 12.67 | 0.22 | 1.77% | 12.39 | 13.16 | 57052 | 7305 | 3.44% |
2024-11-11 | 12.08 | 12.45 | 0.38 | 3.15% | 11.85 | 12.87 | 49951 | 6215 | 3.01% |
2024-11-08 | 11.85 | 12.07 | 0.31 | 2.64% | 11.69 | 12.21 | 38310 | 4576 | 2.31% |
2024-11-07 | 11.31 | 11.76 | 0.46 | 4.07% | 11.23 | 11.91 | 39261 | 4566 | 2.37% |
2024-11-06 | 11.17 | 11.30 | 0.07 | 0.62% | 11.17 | 11.47 | 30298 | 3439 | 1.83% |
2024-11-05 | 11.27 | 11.23 | 0.23 | 2.09% | 11.11 | 11.43 | 32033 | 3605 | 1.93% |
2024-11-04 | 10.91 | 11.00 | 0.03 | 0.27% | 10.78 | 11.15 | 26026 | 2865 | 1.57% |
2024-11-01 | 11.06 | 10.97 | -0.09 | -0.81% | 10.89 | 11.45 | 51772 | 5752 | 3.12% |
2024-10-31 | 10.91 | 11.06 | 0.17 | 1.56% | 10.84 | 11.18 | 34273 | 3782 | 2.07% |
2024-10-30 | 10.82 | 10.89 | 0.15 | 1.40% | 10.80 | 11.14 | 37053 | 4061 | 2.24% |
2024-10-29 | 11.25 | 10.74 | -0.41 | -3.68% | 10.72 | 11.30 | 32862 | 3581 | 1.98% |
2024-10-28 | 10.72 | 11.15 | 0.48 | 4.50% | 10.58 | 11.35 | 47166 | 5221 | 2.85% |
2024-10-25 | 10.43 | 10.67 | 0.30 | 2.89% | 10.33 | 10.79 | 34433 | 3655 | 2.08% |
2024-10-24 | 10.38 | 10.37 | -0.09 | -0.86% | 10.33 | 10.60 | 21933 | 2289 | 1.32% |
2024-10-23 | 10.66 | 10.46 | -0.11 | -1.04% | 10.37 | 10.77 | 29982 | 3156 | 1.81% |
2024-10-22 | 10.20 | 10.57 | 0.37 | 3.63% | 10.08 | 10.85 | 46862 | 4954 | 2.83% |
2024-10-21 | 9.88 | 10.20 | 0.42 | 4.29% | 9.77 | 10.46 | 47347 | 4783 | 2.86% |
2024-10-18 | 9.50 | 9.78 | 0.26 | 2.73% | 9.44 | 9.93 | 31709 | 3070 | 1.91% |
2024-10-17 | 9.75 | 9.52 | -0.16 | -1.65% | 9.50 | 9.89 | 25614 | 2476 | 1.55% |
2024-10-16 | 9.57 | 9.68 | 0.05 | 0.52% | 9.40 | 9.82 | 25717 | 2486 | 1.55% |
2024-10-15 | 9.84 | 9.63 | -0.15 | -1.53% | 9.63 | 9.90 | 26024 | 2537 | 1.57% |
2024-10-14 | 9.85 | 9.78 | 0.03 | 0.31% | 9.65 | 9.92 | 38691 | 3783 | 2.33% |
2024-10-11 | 10.15 | 9.75 | -0.41 | -4.04% | 9.65 | 10.19 | 36994 | 3668 | 2.23% |
2024-10-10 | 10.45 | 10.16 | 0.27 | 2.73% | 9.98 | 10.58 | 44307 | 4583 | 2.67% |
2024-10-09 | 11.06 | 9.89 | -1.58 | -13.78% | 9.88 | 11.06 | 64435 | 6704 | 3.89% |
2024-10-08 | 12.60 | 11.47 | 0.87 | 8.21% | 10.67 | 12.60 | 77766 | 8876 | 4.69% |
2024-09-30 | 9.89 | 10.60 | 1.31 | 14.10% | 9.41 | 10.65 | 69729 | 6939 | 4.21% |
2024-09-27 | 9.00 | 9.29 | 0.46 | 5.21% | 8.96 | 9.49 | 33254 | 3057 | 2.01% |
2024-09-26 | 8.53 | 8.83 | 0.29 | 3.40% | 8.43 | 8.84 | 18145 | 1573 | 1.09% |
2024-09-25 | 8.49 | 8.54 | 0.22 | 2.64% | 8.33 | 8.68 | 23187 | 1981 | 1.40% |
2024-09-24 | 7.92 | 8.32 | 0.37 | 4.65% | 7.92 | 8.32 | 19094 | 1560 | 1.15% |
2024-09-23 | 8.04 | 7.95 | -0.07 | -0.87% | 7.89 | 8.15 | 13272 | 1060 | 0.80% |
2024-09-20 | 8.19 | 8.02 | -0.17 | -2.08% | 7.99 | 8.19 | 15066 | 1210 | 0.91% |
2024-09-19 | 7.84 | 8.19 | 0.42 | 5.41% | 7.84 | 8.24 | 24902 | 2013 | 1.50% |
2024-09-18 | 7.95 | 7.77 | -0.18 | -2.26% | 7.60 | 7.97 | 17514 | 1353 | 1.06% |
2024-09-13 | 8.13 | 7.95 | -0.19 | -2.33% | 7.94 | 8.20 | 15502 | 1244 | 0.94% |
2024-09-12 | 8.11 | 8.14 | 0.04 | 0.49% | 8.11 | 8.47 | 19961 | 1651 | 1.20% |
2024-09-11 | 8.11 | 8.10 | -0.03 | -0.37% | 8.06 | 8.19 | 9073 | 736 | 0.55% |
2024-09-10 | 8.17 | 8.13 | -0.04 | -0.49% | 7.98 | 8.28 | 17646 | 1425 | 1.06% |
2024-09-09 | 8.10 | 8.17 | 0.07 | 0.86% | 7.95 | 8.24 | 14910 | 1212 | 0.90% |
2024-09-06 | 8.36 | 8.10 | -0.25 | -2.99% | 8.03 | 8.40 | 15570 | 1268 | 0.94% |
2024-09-05 | 8.19 | 8.35 | 0.14 | 1.71% | 8.19 | 8.35 | 12610 | 1045 | 0.76% |
2024-09-04 | 8.34 | 8.21 | -0.22 | -2.61% | 8.21 | 8.46 | 16643 | 1382 | 1.00% |
2024-09-03 | 8.39 | 8.43 | 0.04 | 0.48% | 8.31 | 8.57 | 11962 | 1012 | 0.72% |
2024-09-02 | 8.50 | 8.39 | -0.08 | -0.94% | 8.38 | 8.62 | 19196 | 1631 | 1.16% |
2024-08-30 | 8.34 | 8.47 | 0.12 | 1.44% | 8.27 | 8.58 | 24238 | 2036 | 1.46% |
2024-08-29 | 8.40 | 8.35 | -0.07 | -0.83% | 8.26 | 8.41 | 19860 | 1658 | 1.20% |
2024-08-28 | 8.26 | 8.42 | 0.08 | 0.96% | 8.21 | 8.59 | 22090 | 1860 | 1.33% |
2024-08-27 | 8.35 | 8.34 | -0.04 | -0.48% | 8.28 | 8.49 | 11580 | 968 | 0.70% |
2024-08-26 | 8.03 | 8.38 | 0.27 | 3.33% | 8.03 | 8.45 | 13666 | 1140 | 0.82% |
2024-08-23 | 8.25 | 8.11 | -0.08 | -0.98% | 8.01 | 8.25 | 13628 | 1105 | 0.82% |
2024-08-22 | 8.26 | 8.19 | -0.06 | -0.73% | 8.16 | 8.39 | 13412 | 1104 | 0.81% |
2024-08-21 | 8.50 | 8.25 | -0.33 | -3.85% | 8.22 | 8.60 | 20055 | 1679 | 1.21% |
2024-08-20 | 8.89 | 8.58 | -0.35 | -3.92% | 8.54 | 9.00 | 16402 | 1427 | 0.99% |
2024-08-19 | 9.05 | 8.93 | -0.10 | -1.11% | 8.89 | 9.12 | 13035 | 1170 | 0.79% |
2024-08-16 | 9.21 | 9.03 | -0.13 | -1.42% | 9.00 | 9.24 | 14192 | 1288 | 0.86% |
2024-08-15 | 9.18 | 9.16 | -0.05 | -0.54% | 9.01 | 9.29 | 15694 | 1436 | 0.95% |
2024-08-14 | 9.31 | 9.21 | -0.05 | -0.54% | 9.20 | 9.34 | 14774 | 1369 | 0.89% |
2024-08-13 | 9.43 | 9.26 | 0.03 | 0.33% | 9.04 | 9.43 | 13290 | 1222 | 0.80% |