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 | 63.88 | 61.93 | -3.34 | -5.12% | 59.64 | 65.88 | 101473 | 63431 | 18.47% |
2024-11-20 | 64.88 | 65.27 | -1.23 | -1.85% | 63.54 | 66.88 | 119161 | 77550 | 21.69% |
2024-11-19 | 53.68 | 66.50 | 10.28 | 18.29% | 52.90 | 67.40 | 136131 | 81071 | 24.78% |
2024-11-18 | 60.60 | 56.22 | -4.15 | -6.87% | 54.80 | 62.88 | 99755 | 58935 | 18.16% |
2024-11-15 | 58.21 | 60.37 | 1.60 | 2.72% | 57.14 | 64.25 | 112492 | 68357 | 20.48% |
2024-11-14 | 58.00 | 58.77 | 0.72 | 1.24% | 56.02 | 61.50 | 109401 | 64443 | 19.92% |
2024-11-13 | 55.03 | 58.05 | 3.25 | 5.93% | 54.70 | 60.00 | 108852 | 62845 | 19.82% |
2024-11-12 | 56.51 | 54.80 | -1.66 | -2.94% | 54.10 | 57.09 | 66449 | 36910 | 12.10% |
2024-11-11 | 51.12 | 56.46 | 4.65 | 8.98% | 51.05 | 56.85 | 89932 | 49025 | 16.37% |
2024-11-08 | 52.51 | 51.81 | -0.35 | -0.67% | 51.77 | 53.77 | 53167 | 28021 | 9.68% |
2024-11-07 | 52.81 | 52.16 | -1.31 | -2.45% | 51.04 | 53.99 | 71038 | 36986 | 12.93% |
2024-11-06 | 51.60 | 53.47 | 1.91 | 3.70% | 50.84 | 56.10 | 114813 | 61554 | 20.90% |
2024-11-05 | 50.50 | 51.56 | 0.19 | 0.37% | 49.25 | 52.93 | 84048 | 42769 | 15.30% |
2024-11-04 | 49.00 | 51.37 | 3.40 | 7.09% | 48.51 | 53.45 | 88216 | 45266 | 16.06% |
2024-11-01 | 47.20 | 47.97 | 0.36 | 0.76% | 45.65 | 49.29 | 53226 | 25463 | 9.69% |
2024-10-31 | 47.31 | 47.61 | -0.09 | -0.19% | 46.80 | 48.48 | 33656 | 16029 | 6.13% |
2024-10-30 | 46.95 | 47.70 | -0.12 | -0.25% | 46.95 | 49.10 | 35200 | 16819 | 6.41% |
2024-10-29 | 49.75 | 47.82 | -1.97 | -3.96% | 47.71 | 50.24 | 43617 | 21278 | 7.94% |
2024-10-28 | 50.32 | 49.79 | -0.13 | -0.26% | 48.81 | 50.32 | 31811 | 15761 | 5.79% |
2024-10-25 | 52.37 | 49.92 | 0.65 | 1.32% | 49.06 | 52.70 | 39751 | 19864 | 7.24% |
2024-10-24 | 49.58 | 49.27 | -0.91 | -1.81% | 48.92 | 51.08 | 37392 | 18593 | 6.81% |
2024-10-23 | 51.39 | 50.18 | -2.20 | -4.20% | 49.90 | 53.19 | 63522 | 32703 | 11.56% |
2024-10-22 | 49.87 | 52.38 | 2.18 | 4.34% | 49.12 | 53.50 | 82125 | 42423 | 14.95% |
2024-10-21 | 49.88 | 50.20 | 0.71 | 1.43% | 48.54 | 50.78 | 61255 | 30540 | 11.15% |
2024-10-18 | 46.40 | 49.49 | 2.59 | 5.52% | 46.40 | 51.00 | 61958 | 30337 | 11.28% |
2024-10-17 | 46.30 | 46.90 | 0.62 | 1.34% | 46.30 | 48.10 | 36093 | 17077 | 6.57% |
2024-10-16 | 46.12 | 46.28 | -1.60 | -3.34% | 45.51 | 48.11 | 35219 | 16418 | 6.41% |
2024-10-15 | 47.40 | 47.98 | 0.06 | 0.13% | 47.26 | 49.57 | 52300 | 25374 | 9.52% |
2024-10-14 | 45.98 | 47.92 | 1.58 | 3.41% | 44.90 | 48.23 | 45744 | 21350 | 8.33% |
2024-10-11 | 50.31 | 46.34 | -5.18 | -10.05% | 45.37 | 51.47 | 66033 | 31684 | 12.02% |
2024-10-10 | 55.33 | 51.52 | -2.20 | -4.10% | 51.52 | 55.80 | 61062 | 32913 | 11.12% |
2024-10-09 | 54.05 | 53.72 | -3.64 | -6.35% | 51.80 | 56.96 | 94564 | 51889 | 17.21% |
2024-10-08 | 53.81 | 57.36 | 9.56 | 20.00% | 51.33 | 57.36 | 111021 | 60791 | 20.21% |
2024-09-30 | 42.60 | 47.80 | 6.40 | 15.46% | 41.82 | 48.88 | 88679 | 39613 | 16.14% |
2024-09-27 | 39.68 | 41.40 | 1.72 | 4.33% | 39.26 | 42.18 | 72710 | 29519 | 13.24% |
2024-09-26 | 37.25 | 39.68 | 3.12 | 8.53% | 37.23 | 39.90 | 78045 | 30319 | 14.21% |
2024-09-25 | 37.06 | 36.56 | -0.25 | -0.68% | 36.45 | 38.04 | 39695 | 14782 | 7.23% |
2024-09-24 | 35.55 | 36.81 | 1.57 | 4.46% | 34.71 | 36.96 | 34798 | 12572 | 6.33% |
2024-09-23 | 35.00 | 35.24 | -0.26 | -0.73% | 34.95 | 35.78 | 14265 | 5038 | 2.60% |
2024-09-20 | 35.80 | 35.50 | -0.47 | -1.31% | 35.17 | 35.83 | 18635 | 6604 | 3.39% |
2024-09-19 | 36.01 | 35.97 | 0.10 | 0.28% | 35.65 | 36.82 | 27333 | 9877 | 4.98% |
2024-09-18 | 34.88 | 35.87 | 1.00 | 2.87% | 34.59 | 36.25 | 23628 | 8371 | 4.30% |
2024-09-13 | 35.45 | 34.87 | -0.67 | -1.89% | 34.86 | 35.64 | 19735 | 6933 | 7.18% |
2024-09-12 | 37.08 | 35.54 | -1.60 | -4.31% | 35.46 | 37.50 | 31442 | 11346 | 11.43% |
2024-09-11 | 37.20 | 37.14 | -0.27 | -0.72% | 36.64 | 37.65 | 15392 | 5697 | 5.60% |
2024-09-10 | 37.64 | 37.41 | -0.13 | -0.35% | 36.81 | 37.88 | 15739 | 5871 | 5.72% |
2024-09-09 | 37.21 | 37.54 | -0.34 | -0.90% | 36.18 | 38.25 | 19625 | 7323 | 7.14% |
2024-09-06 | 39.27 | 37.88 | -1.46 | -3.71% | 37.79 | 39.69 | 28683 | 11043 | 10.43% |
2024-09-05 | 39.09 | 39.34 | 1.03 | 2.69% | 39.09 | 40.41 | 42165 | 16774 | 15.33% |
2024-09-04 | 38.51 | 38.31 | -0.59 | -1.52% | 38.02 | 39.27 | 25222 | 9714 | 9.17% |
2024-09-03 | 37.65 | 38.90 | 1.10 | 2.91% | 37.65 | 40.15 | 37688 | 14693 | 13.70% |
2024-09-02 | 40.12 | 37.80 | -2.85 | -7.01% | 37.80 | 40.51 | 42497 | 16531 | 15.45% |
2024-08-30 | 40.00 | 40.65 | 0.28 | 0.69% | 39.86 | 41.95 | 48752 | 19978 | 17.73% |
2024-08-29 | 38.60 | 40.37 | 1.09 | 2.77% | 38.32 | 40.98 | 44441 | 17652 | 16.16% |
2024-08-28 | 37.95 | 39.28 | 0.95 | 2.48% | 37.80 | 40.14 | 39050 | 15261 | 14.20% |
2024-08-27 | 39.50 | 38.33 | -1.50 | -3.77% | 38.28 | 40.49 | 31748 | 12428 | 11.54% |
2024-08-26 | 40.69 | 39.83 | -0.58 | -1.44% | 39.60 | 41.20 | 31407 | 12587 | 11.42% |
2024-08-23 | 41.15 | 40.41 | -0.79 | -1.92% | 39.89 | 41.58 | 37658 | 15287 | 13.69% |
2024-08-22 | 45.01 | 41.20 | -4.17 | -9.19% | 40.94 | 45.35 | 70647 | 29938 | 25.69% |
2024-08-21 | 46.09 | 45.37 | -1.97 | -4.16% | 44.71 | 47.48 | 77854 | 35803 | 28.31% |
2024-08-20 | 44.99 | 47.34 | 1.77 | 3.88% | 44.21 | 47.39 | 74836 | 34214 | 27.21% |
2024-08-19 | 46.05 | 45.57 | -0.92 | -1.98% | 44.65 | 48.43 | 77208 | 35822 | 28.08% |
2024-08-16 | 44.96 | 46.49 | 1.33 | 2.95% | 44.08 | 46.88 | 87229 | 39925 | 31.72% |
2024-08-15 | 43.33 | 45.16 | 1.82 | 4.20% | 42.59 | 48.20 | 91081 | 41369 | 33.12% |
2024-08-14 | 42.38 | 43.34 | 0.82 | 1.93% | 41.93 | 44.43 | 55213 | 23850 | 20.08% |
2024-08-13 | 40.98 | 42.52 | 1.32 | 3.20% | 40.80 | 43.18 | 53337 | 22534 | 19.40% |