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 |
---|---|---|---|---|---|---|---|---|---|
2024-12-03 | 16.18 | 16.60 | 0.32 | 1.97% | 16.01 | 16.75 | 209069 | 34321 | 5.42% |
2024-12-02 | 16.06 | 16.28 | 0.04 | 0.25% | 15.88 | 16.43 | 184950 | 29931 | 4.80% |
2024-11-29 | 15.50 | 16.24 | 0.71 | 4.57% | 15.43 | 16.46 | 251411 | 40348 | 6.52% |
2024-11-28 | 15.68 | 15.53 | 0.10 | 0.65% | 15.50 | 16.00 | 158722 | 24991 | 4.12% |
2024-11-27 | 14.78 | 15.43 | 0.49 | 3.28% | 14.52 | 15.45 | 126325 | 18973 | 3.28% |
2024-11-26 | 14.95 | 14.94 | -0.11 | -0.73% | 14.90 | 15.41 | 103580 | 15694 | 2.69% |
2024-11-25 | 14.97 | 15.05 | 0.22 | 1.48% | 14.54 | 15.13 | 128155 | 18951 | 3.32% |
2024-11-22 | 15.60 | 14.83 | -0.78 | -5.00% | 14.80 | 15.88 | 174266 | 26770 | 4.52% |
2024-11-21 | 15.62 | 15.61 | -0.10 | -0.64% | 15.36 | 15.83 | 124875 | 19537 | 3.24% |
2024-11-20 | 15.39 | 15.71 | 0.27 | 1.75% | 15.30 | 15.90 | 141879 | 22159 | 3.68% |
2024-11-19 | 15.13 | 15.44 | 0.43 | 2.86% | 14.82 | 15.48 | 145529 | 22063 | 3.77% |
2024-11-18 | 16.50 | 15.01 | -1.48 | -8.98% | 14.85 | 16.62 | 252093 | 38583 | 6.54% |
2024-11-15 | 16.80 | 16.49 | -0.34 | -2.02% | 16.47 | 17.35 | 267125 | 45596 | 6.93% |
2024-11-14 | 17.07 | 16.83 | -0.32 | -1.87% | 16.80 | 17.52 | 214245 | 36735 | 5.56% |
2024-11-13 | 16.82 | 17.15 | 0.17 | 1.00% | 16.58 | 17.19 | 180196 | 30552 | 4.67% |
2024-11-12 | 17.63 | 16.98 | -0.48 | -2.75% | 16.74 | 17.66 | 261335 | 45064 | 6.78% |
2024-11-11 | 16.74 | 17.46 | 0.38 | 2.22% | 16.73 | 17.52 | 252232 | 43584 | 6.54% |
2024-11-08 | 17.90 | 17.08 | -0.28 | -1.61% | 16.95 | 18.01 | 360340 | 62626 | 9.35% |
2024-11-07 | 16.05 | 17.36 | 1.01 | 6.18% | 16.05 | 17.38 | 341515 | 57673 | 8.86% |
2024-11-06 | 16.55 | 16.35 | -0.10 | -0.61% | 16.26 | 16.98 | 276044 | 45998 | 7.16% |
2024-11-05 | 15.60 | 16.45 | 0.85 | 5.45% | 15.51 | 16.45 | 217770 | 35320 | 5.65% |
2024-11-04 | 15.11 | 15.60 | 0.34 | 2.23% | 15.11 | 15.60 | 139412 | 21546 | 3.62% |
2024-11-01 | 16.40 | 15.26 | -1.34 | -8.07% | 15.20 | 16.49 | 277815 | 43628 | 7.21% |
2024-10-31 | 16.26 | 16.60 | 0.30 | 1.84% | 16.01 | 16.78 | 247288 | 40858 | 6.41% |
2024-10-30 | 16.35 | 16.30 | -0.17 | -1.03% | 15.91 | 16.52 | 236604 | 38328 | 6.14% |
2024-10-29 | 17.18 | 16.47 | -0.71 | -4.13% | 16.44 | 17.18 | 260407 | 43690 | 6.75% |
2024-10-28 | 16.76 | 17.18 | 0.61 | 3.68% | 16.70 | 17.18 | 248647 | 42305 | 6.45% |
2024-10-25 | 16.60 | 16.57 | -0.04 | -0.24% | 16.49 | 16.90 | 230400 | 38390 | 5.98% |
2024-10-24 | 16.77 | 16.61 | -0.45 | -2.64% | 16.37 | 16.80 | 244250 | 40392 | 6.34% |
2024-10-23 | 17.67 | 17.06 | -0.62 | -3.51% | 16.85 | 18.09 | 430013 | 75078 | 11.15% |
2024-10-22 | 19.50 | 17.68 | -2.47 | -12.26% | 17.38 | 19.52 | 660258 | 120826 | 19.00% |
2024-10-21 | 18.15 | 20.15 | 1.80 | 9.81% | 18.02 | 20.39 | 775808 | 149632 | 22.32% |
2024-10-18 | 16.66 | 18.35 | 1.35 | 7.94% | 16.60 | 19.60 | 619516 | 111120 | 18.13% |
2024-10-17 | 17.86 | 17.00 | -0.71 | -4.01% | 16.91 | 18.20 | 507674 | 88956 | 14.86% |
2024-10-16 | 15.93 | 17.71 | 0.96 | 5.73% | 15.76 | 18.08 | 482470 | 83426 | 14.12% |
2024-10-15 | 15.96 | 16.75 | 0.39 | 2.38% | 15.69 | 18.21 | 503581 | 86013 | 14.74% |
2024-10-14 | 15.72 | 16.36 | 0.94 | 6.10% | 14.80 | 16.45 | 327923 | 51314 | 9.60% |
2024-10-11 | 15.01 | 15.42 | 0.00 | 0.00% | 14.91 | 16.20 | 272471 | 42623 | 7.97% |
2024-10-10 | 16.82 | 15.42 | -1.28 | -7.66% | 15.37 | 17.21 | 313027 | 49937 | 9.16% |
2024-10-09 | 17.32 | 16.70 | -1.71 | -9.29% | 16.58 | 18.78 | 451046 | 79280 | 13.20% |
2024-10-08 | 18.41 | 18.41 | 3.07 | 20.01% | 17.20 | 18.41 | 485743 | 88285 | 14.21% |
2024-09-30 | 13.72 | 15.34 | 2.56 | 20.03% | 13.38 | 15.34 | 359102 | 51838 | 10.51% |
2024-09-27 | 12.20 | 12.78 | 1.03 | 8.77% | 11.92 | 12.86 | 152169 | 18860 | 4.45% |
2024-09-26 | 11.40 | 11.75 | 0.24 | 2.09% | 11.39 | 11.77 | 75155 | 8713 | 2.20% |
2024-09-25 | 11.43 | 11.51 | 0.27 | 2.40% | 11.37 | 11.80 | 104227 | 12075 | 3.05% |
2024-09-24 | 10.88 | 11.24 | 0.44 | 4.07% | 10.70 | 11.30 | 81145 | 8974 | 2.37% |
2024-09-23 | 10.75 | 10.80 | 0.03 | 0.28% | 10.66 | 10.93 | 39533 | 4273 | 1.16% |
2024-09-20 | 10.70 | 10.77 | 0.10 | 0.94% | 10.62 | 10.91 | 45945 | 4959 | 1.34% |
2024-09-19 | 10.37 | 10.67 | 0.31 | 2.99% | 10.32 | 10.74 | 48905 | 5186 | 1.43% |
2024-09-18 | 10.61 | 10.36 | -0.24 | -2.26% | 10.13 | 10.62 | 53262 | 5497 | 1.56% |
2024-09-13 | 10.67 | 10.60 | -0.11 | -1.03% | 10.56 | 10.99 | 73049 | 7830 | 2.14% |
2024-09-12 | 10.58 | 10.71 | 0.18 | 1.71% | 10.58 | 10.89 | 49536 | 5318 | 1.45% |
2024-09-11 | 10.69 | 10.53 | -0.17 | -1.59% | 10.46 | 10.69 | 32297 | 3411 | 0.95% |
2024-09-10 | 10.52 | 10.70 | 0.24 | 2.29% | 10.31 | 10.78 | 38339 | 4036 | 1.12% |
2024-09-09 | 10.49 | 10.46 | -0.13 | -1.23% | 10.33 | 10.68 | 38701 | 4056 | 1.13% |
2024-09-06 | 10.89 | 10.59 | -0.29 | -2.67% | 10.59 | 11.10 | 49394 | 5344 | 1.45% |
2024-09-05 | 10.77 | 10.88 | 0.28 | 2.64% | 10.76 | 11.10 | 62755 | 6845 | 1.84% |
2024-09-04 | 10.63 | 10.60 | -0.15 | -1.40% | 10.57 | 10.78 | 38023 | 4052 | 1.11% |
2024-09-03 | 10.58 | 10.75 | 0.23 | 2.19% | 10.46 | 10.75 | 53637 | 5691 | 1.57% |
2024-09-02 | 11.08 | 10.52 | -0.62 | -5.57% | 10.51 | 11.14 | 75681 | 8137 | 2.21% |
2024-08-30 | 10.80 | 11.14 | 0.31 | 2.86% | 10.74 | 11.31 | 57107 | 6369 | 1.67% |
2024-08-29 | 10.58 | 10.83 | 0.18 | 1.69% | 10.43 | 10.88 | 61982 | 6650 | 1.81% |
2024-08-28 | 10.90 | 10.65 | -0.49 | -4.40% | 10.49 | 10.91 | 93369 | 9905 | 2.73% |
2024-08-27 | 11.30 | 11.14 | -0.19 | -1.68% | 11.09 | 11.44 | 34604 | 3876 | 1.01% |
2024-08-26 | 11.44 | 11.33 | -0.16 | -1.39% | 11.22 | 11.47 | 38196 | 4331 | 1.12% |