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 | 22.20 | 21.90 | -0.32 | -1.44% | 21.67 | 22.30 | 45264 | 9924 | 1.38% |
2024-11-20 | 22.09 | 22.22 | 0.04 | 0.18% | 22.02 | 22.52 | 59064 | 13174 | 1.80% |
2024-11-19 | 21.78 | 22.18 | 0.50 | 2.31% | 21.52 | 22.19 | 45486 | 9969 | 1.38% |
2024-11-18 | 22.31 | 21.68 | -0.62 | -2.78% | 21.54 | 22.46 | 54696 | 12005 | 1.66% |
2024-11-15 | 22.90 | 22.30 | -0.68 | -2.96% | 22.30 | 23.10 | 50205 | 11392 | 1.53% |
2024-11-14 | 23.66 | 22.98 | -0.80 | -3.36% | 22.88 | 23.74 | 62413 | 14555 | 1.90% |
2024-11-13 | 24.00 | 23.78 | -0.71 | -2.90% | 23.44 | 24.27 | 88088 | 20966 | 2.68% |
2024-11-12 | 24.20 | 24.49 | 0.62 | 2.60% | 24.02 | 25.74 | 160627 | 39869 | 4.88% |
2024-11-11 | 23.73 | 23.87 | -0.21 | -0.87% | 23.38 | 24.13 | 92783 | 22005 | 2.82% |
2024-11-08 | 24.00 | 24.08 | 0.41 | 1.73% | 23.31 | 24.68 | 136906 | 32829 | 4.16% |
2024-11-07 | 22.53 | 23.67 | 1.07 | 4.73% | 22.15 | 23.68 | 124565 | 28786 | 3.79% |
2024-11-06 | 22.17 | 22.60 | 0.46 | 2.08% | 21.94 | 22.95 | 112809 | 25417 | 3.43% |
2024-11-05 | 21.39 | 22.14 | 0.74 | 3.46% | 21.13 | 22.60 | 95368 | 21012 | 2.90% |
2024-11-04 | 20.54 | 21.40 | 0.85 | 4.14% | 20.51 | 21.56 | 63792 | 13423 | 1.94% |
2024-11-01 | 21.25 | 20.55 | -0.86 | -4.02% | 20.51 | 21.40 | 73978 | 15465 | 2.25% |
2024-10-31 | 21.23 | 21.41 | 0.00 | 0.00% | 21.22 | 21.83 | 59156 | 12726 | 1.80% |
2024-10-30 | 21.99 | 21.41 | -0.68 | -3.08% | 21.13 | 22.12 | 74161 | 16028 | 2.26% |
2024-10-29 | 22.47 | 22.09 | -0.15 | -0.67% | 22.07 | 23.50 | 116061 | 26283 | 3.53% |
2024-10-28 | 21.92 | 22.24 | 0.33 | 1.51% | 21.56 | 22.26 | 73875 | 16217 | 2.25% |
2024-10-25 | 21.21 | 21.91 | 0.75 | 3.54% | 21.13 | 22.15 | 98848 | 21515 | 3.01% |
2024-10-24 | 21.63 | 21.16 | -0.58 | -2.67% | 21.11 | 21.76 | 66374 | 14221 | 2.02% |
2024-10-23 | 21.85 | 21.74 | 0.07 | 0.32% | 21.37 | 22.05 | 88210 | 19124 | 2.68% |
2024-10-22 | 21.37 | 21.67 | 0.13 | 0.60% | 21.15 | 21.87 | 80373 | 17283 | 2.44% |
2024-10-21 | 21.31 | 21.54 | 0.28 | 1.32% | 21.06 | 22.12 | 101402 | 21814 | 3.08% |
2024-10-18 | 20.27 | 21.26 | 0.97 | 4.78% | 20.00 | 21.98 | 123507 | 25770 | 3.76% |
2024-10-17 | 20.80 | 20.29 | -0.26 | -1.27% | 20.21 | 21.18 | 67257 | 13955 | 2.05% |
2024-10-16 | 20.20 | 20.55 | -0.08 | -0.39% | 20.00 | 21.17 | 79996 | 16418 | 2.43% |
2024-10-15 | 21.35 | 20.63 | -0.76 | -3.55% | 20.60 | 21.54 | 66757 | 14042 | 2.03% |
2024-10-14 | 21.10 | 21.39 | 0.32 | 1.52% | 20.33 | 21.45 | 84229 | 17667 | 2.56% |
2024-10-11 | 22.40 | 21.07 | -1.41 | -6.27% | 20.80 | 22.40 | 92781 | 19820 | 2.82% |
2024-10-10 | 23.17 | 22.48 | -0.50 | -2.18% | 22.29 | 24.08 | 118043 | 27174 | 3.59% |
2024-10-09 | 25.89 | 22.98 | -5.14 | -18.28% | 22.90 | 26.75 | 191589 | 47440 | 5.83% |
2024-10-08 | 29.40 | 28.12 | 3.57 | 14.54% | 25.20 | 29.40 | 233765 | 64688 | 7.11% |
2024-09-30 | 21.60 | 24.55 | 4.09 | 19.99% | 21.22 | 24.55 | 195480 | 44846 | 5.94% |
2024-09-27 | 18.81 | 20.46 | 2.19 | 11.99% | 18.66 | 20.87 | 125500 | 24669 | 3.82% |
2024-09-26 | 16.93 | 18.27 | 1.27 | 7.47% | 16.81 | 18.35 | 74814 | 13198 | 2.28% |
2024-09-25 | 17.10 | 17.00 | 0.07 | 0.41% | 16.98 | 17.52 | 60430 | 10412 | 1.84% |
2024-09-24 | 16.16 | 16.93 | 0.75 | 4.64% | 16.16 | 16.94 | 48592 | 8053 | 1.48% |
2024-09-23 | 16.35 | 16.18 | -0.09 | -0.55% | 16.08 | 16.43 | 21403 | 3466 | 0.65% |
2024-09-20 | 16.62 | 16.27 | -0.25 | -1.51% | 16.16 | 16.62 | 24514 | 3985 | 0.75% |
2024-09-19 | 16.29 | 16.52 | 0.38 | 2.35% | 16.08 | 16.80 | 33831 | 5569 | 1.03% |
2024-09-18 | 16.31 | 16.14 | -0.17 | -1.04% | 15.90 | 16.42 | 21963 | 3528 | 0.67% |
2024-09-13 | 16.70 | 16.31 | -0.46 | -2.74% | 16.31 | 16.81 | 22704 | 3740 | 0.69% |
2024-09-12 | 16.90 | 16.77 | -0.12 | -0.71% | 16.76 | 17.27 | 20770 | 3529 | 0.63% |
2024-09-11 | 16.82 | 16.89 | -0.03 | -0.18% | 16.80 | 17.15 | 21079 | 3570 | 0.64% |
2024-09-10 | 16.96 | 16.92 | -0.11 | -0.65% | 16.62 | 17.06 | 29827 | 5013 | 0.91% |
2024-09-09 | 16.66 | 17.03 | 0.23 | 1.37% | 16.66 | 17.43 | 44269 | 7592 | 1.35% |
2024-09-06 | 17.33 | 16.80 | -0.53 | -3.06% | 16.76 | 17.38 | 22372 | 3807 | 0.68% |
2024-09-05 | 17.02 | 17.33 | 0.31 | 1.82% | 16.99 | 17.43 | 25534 | 4411 | 0.78% |
2024-09-04 | 16.80 | 17.02 | 0.21 | 1.25% | 16.68 | 17.23 | 32039 | 5445 | 0.97% |
2024-09-03 | 16.49 | 16.81 | 0.22 | 1.33% | 16.49 | 17.12 | 33491 | 5641 | 1.02% |
2024-09-02 | 17.09 | 16.59 | -0.57 | -3.32% | 16.56 | 17.27 | 38048 | 6383 | 1.16% |
2024-08-30 | 16.85 | 17.16 | 0.28 | 1.66% | 16.56 | 17.53 | 41849 | 7178 | 1.27% |
2024-08-29 | 16.59 | 16.88 | -0.29 | -1.69% | 16.30 | 16.97 | 49757 | 8344 | 1.51% |
2024-08-28 | 17.10 | 17.17 | 0.04 | 0.23% | 16.97 | 17.41 | 32491 | 5586 | 0.99% |
2024-08-27 | 17.45 | 17.13 | -0.31 | -1.78% | 17.13 | 17.54 | 22603 | 3914 | 0.69% |
2024-08-26 | 17.30 | 17.44 | 0.08 | 0.46% | 17.24 | 17.62 | 23210 | 4040 | 0.71% |
2024-08-23 | 17.48 | 17.36 | -0.06 | -0.34% | 17.22 | 17.53 | 21563 | 3742 | 0.66% |
2024-08-22 | 17.88 | 17.42 | -0.40 | -2.24% | 17.34 | 17.95 | 32070 | 5626 | 0.98% |
2024-08-21 | 18.08 | 17.82 | -0.43 | -2.36% | 17.76 | 18.28 | 34195 | 6136 | 1.04% |
2024-08-20 | 18.93 | 18.25 | -0.67 | -3.54% | 18.22 | 18.99 | 28792 | 5323 | 0.88% |
2024-08-19 | 19.21 | 18.92 | -0.32 | -1.66% | 18.73 | 19.38 | 23750 | 4523 | 0.72% |
2024-08-16 | 19.44 | 19.24 | -0.21 | -1.08% | 19.16 | 19.63 | 22866 | 4409 | 0.70% |
2024-08-15 | 19.42 | 19.45 | 0.05 | 0.26% | 19.30 | 19.93 | 27052 | 5294 | 0.82% |
2024-08-14 | 19.61 | 19.40 | -0.27 | -1.37% | 19.26 | 19.64 | 20602 | 3996 | 0.63% |
2024-08-13 | 19.73 | 19.67 | -0.06 | -0.30% | 19.40 | 19.96 | 26899 | 5278 | 0.82% |