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 | 7.14 | 7.20 | 0.03 | 0.42% | 7.14 | 7.21 | 299641 | 21523 | 0.27% |
2024-11-20 | 7.10 | 7.17 | 0.06 | 0.84% | 7.06 | 7.20 | 485280 | 34685 | 0.44% |
2024-11-19 | 7.23 | 7.11 | -0.11 | -1.52% | 7.01 | 7.23 | 624795 | 44424 | 0.57% |
2024-11-18 | 7.14 | 7.22 | 0.10 | 1.40% | 7.13 | 7.33 | 638456 | 46268 | 0.58% |
2024-11-15 | 7.20 | 7.12 | -0.09 | -1.25% | 7.11 | 7.29 | 581541 | 41913 | 0.53% |
2024-11-14 | 7.28 | 7.21 | -0.10 | -1.37% | 7.20 | 7.40 | 717581 | 52430 | 0.65% |
2024-11-13 | 7.25 | 7.31 | 0.03 | 0.41% | 7.25 | 7.34 | 540990 | 39509 | 0.49% |
2024-11-12 | 7.35 | 7.28 | -0.07 | -0.95% | 7.25 | 7.43 | 744517 | 54595 | 0.68% |
2024-11-11 | 7.30 | 7.35 | 0.03 | 0.41% | 7.23 | 7.35 | 511876 | 37340 | 0.47% |
2024-11-08 | 7.40 | 7.32 | -0.03 | -0.41% | 7.28 | 7.45 | 597274 | 43854 | 0.54% |
2024-11-07 | 7.21 | 7.35 | 0.11 | 1.52% | 7.17 | 7.35 | 653814 | 47735 | 0.59% |
2024-11-06 | 7.27 | 7.24 | -0.03 | -0.41% | 7.21 | 7.31 | 513446 | 37224 | 0.47% |
2024-11-05 | 7.20 | 7.27 | 0.06 | 0.83% | 7.16 | 7.27 | 537596 | 38873 | 0.49% |
2024-11-04 | 7.21 | 7.21 | 0.01 | 0.14% | 7.15 | 7.24 | 364168 | 26169 | 0.33% |
2024-11-01 | 7.26 | 7.20 | -0.06 | -0.83% | 7.16 | 7.29 | 451673 | 32642 | 0.41% |
2024-10-31 | 7.11 | 7.26 | 0.15 | 2.11% | 7.08 | 7.37 | 841960 | 60757 | 0.77% |
2024-10-30 | 7.17 | 7.11 | -0.16 | -2.20% | 7.03 | 7.22 | 760634 | 54093 | 0.69% |
2024-10-29 | 7.46 | 7.27 | -0.21 | -2.81% | 7.26 | 7.48 | 657607 | 48232 | 0.60% |
2024-10-28 | 7.27 | 7.48 | 0.20 | 2.75% | 7.18 | 7.49 | 908982 | 66791 | 0.83% |
2024-10-25 | 7.34 | 7.28 | -0.08 | -1.09% | 7.20 | 7.36 | 799052 | 58117 | 0.73% |
2024-10-24 | 7.25 | 7.36 | 0.05 | 0.68% | 7.22 | 7.40 | 721756 | 52843 | 0.66% |
2024-10-23 | 7.36 | 7.31 | -0.01 | -0.14% | 7.25 | 7.47 | 796931 | 58405 | 0.72% |
2024-10-22 | 7.03 | 7.32 | 0.31 | 4.42% | 7.00 | 7.36 | 1202570 | 86755 | 1.09% |
2024-10-21 | 7.05 | 7.01 | -0.04 | -0.57% | 6.97 | 7.07 | 625788 | 43859 | 0.57% |
2024-10-18 | 6.91 | 7.05 | 0.13 | 1.88% | 6.82 | 7.11 | 940717 | 65378 | 0.86% |
2024-10-17 | 7.08 | 6.92 | -0.15 | -2.12% | 6.91 | 7.14 | 645278 | 45160 | 0.59% |
2024-10-16 | 7.03 | 7.07 | -0.01 | -0.14% | 7.00 | 7.15 | 550570 | 39007 | 0.50% |
2024-10-15 | 7.23 | 7.08 | -0.18 | -2.48% | 7.07 | 7.30 | 966060 | 69182 | 0.88% |
2024-10-14 | 7.31 | 7.26 | -0.05 | -0.68% | 7.18 | 7.38 | 1377797 | 100129 | 1.25% |
2024-10-11 | 7.57 | 7.31 | -0.26 | -3.43% | 7.25 | 7.59 | 756649 | 55989 | 0.69% |
2024-10-10 | 7.40 | 7.57 | 0.12 | 1.61% | 7.39 | 7.78 | 1015439 | 77221 | 0.92% |
2024-10-09 | 7.80 | 7.45 | -0.49 | -6.17% | 7.33 | 7.80 | 1310343 | 98814 | 1.19% |
2024-10-08 | 8.45 | 7.94 | 0.23 | 2.98% | 7.51 | 8.45 | 2319178 | 184673 | 2.11% |
2024-09-30 | 7.48 | 7.71 | 0.47 | 6.49% | 7.33 | 7.78 | 1921547 | 145487 | 1.75% |
2024-09-27 | 7.12 | 7.24 | 0.21 | 2.99% | 7.03 | 7.24 | 686965 | 49056 | 0.62% |
2024-09-26 | 6.85 | 7.03 | 0.15 | 2.18% | 6.79 | 7.03 | 777199 | 53711 | 0.71% |
2024-09-25 | 6.95 | 6.88 | 0.01 | 0.15% | 6.87 | 7.06 | 958098 | 66540 | 0.87% |
2024-09-24 | 6.74 | 6.87 | 0.22 | 3.31% | 6.62 | 6.90 | 681956 | 46221 | 0.62% |
2024-09-23 | 6.44 | 6.65 | 0.19 | 2.94% | 6.42 | 6.72 | 751308 | 49737 | 0.68% |
2024-09-20 | 6.54 | 6.46 | -0.08 | -1.22% | 6.38 | 6.54 | 513874 | 33118 | 0.47% |
2024-09-19 | 6.44 | 6.54 | 0.10 | 1.55% | 6.39 | 6.56 | 456559 | 29632 | 0.42% |
2024-09-18 | 6.45 | 6.44 | 0.02 | 0.31% | 6.36 | 6.45 | 296703 | 19020 | 0.27% |
2024-09-13 | 6.40 | 6.42 | 0.02 | 0.31% | 6.35 | 6.50 | 429814 | 27712 | 0.39% |
2024-09-12 | 6.40 | 6.40 | 0.02 | 0.31% | 6.37 | 6.51 | 481964 | 31064 | 0.44% |
2024-09-11 | 6.55 | 6.38 | -0.21 | -3.19% | 6.35 | 6.55 | 546229 | 35087 | 0.50% |
2024-09-10 | 6.62 | 6.59 | -0.01 | -0.15% | 6.39 | 6.64 | 628684 | 40841 | 0.57% |
2024-09-09 | 6.63 | 6.60 | -0.07 | -1.05% | 6.51 | 6.64 | 588964 | 38681 | 0.54% |
2024-09-06 | 6.75 | 6.67 | -0.09 | -1.33% | 6.66 | 6.86 | 544738 | 36895 | 0.50% |
2024-09-05 | 6.77 | 6.76 | 0.00 | 0.00% | 6.66 | 6.80 | 523979 | 35256 | 0.48% |
2024-09-04 | 6.82 | 6.76 | -0.08 | -1.17% | 6.73 | 6.85 | 385399 | 26160 | 0.35% |
2024-09-03 | 6.94 | 6.84 | -0.10 | -1.44% | 6.79 | 6.98 | 608737 | 41736 | 0.55% |
2024-09-02 | 6.93 | 6.94 | 0.00 | 0.00% | 6.88 | 7.04 | 637648 | 44475 | 0.58% |
2024-08-30 | 6.95 | 6.94 | 0.00 | 0.00% | 6.88 | 6.99 | 795732 | 55258 | 0.72% |
2024-08-29 | 7.04 | 6.94 | -0.10 | -1.42% | 6.93 | 7.05 | 555425 | 38767 | 0.51% |
2024-08-28 | 6.94 | 7.04 | 0.08 | 1.15% | 6.93 | 7.11 | 573487 | 40351 | 0.52% |
2024-08-27 | 6.98 | 6.96 | -0.04 | -0.57% | 6.86 | 6.99 | 520653 | 36039 | 0.47% |
2024-08-26 | 7.13 | 7.00 | -0.12 | -1.69% | 6.95 | 7.15 | 579348 | 40686 | 0.53% |
2024-08-23 | 7.18 | 7.12 | -0.09 | -1.25% | 7.09 | 7.22 | 285843 | 20413 | 0.26% |
2024-08-22 | 7.17 | 7.21 | 0.03 | 0.42% | 7.12 | 7.23 | 425504 | 30539 | 0.39% |
2024-08-21 | 7.21 | 7.18 | -0.06 | -0.83% | 7.06 | 7.22 | 569934 | 40684 | 0.52% |
2024-08-20 | 7.39 | 7.24 | -0.11 | -1.50% | 7.18 | 7.43 | 493570 | 35856 | 0.45% |
2024-08-19 | 7.39 | 7.35 | -0.04 | -0.54% | 7.33 | 7.43 | 361719 | 26658 | 0.33% |
2024-08-16 | 7.50 | 7.39 | -0.10 | -1.34% | 7.37 | 7.55 | 514484 | 38241 | 0.47% |
2024-08-15 | 7.37 | 7.49 | 0.10 | 1.35% | 7.34 | 7.50 | 564488 | 42100 | 0.51% |
2024-08-14 | 7.36 | 7.39 | 0.03 | 0.41% | 7.29 | 7.43 | 390564 | 28798 | 0.36% |
2024-08-13 | 7.34 | 7.36 | 0.00 | 0.00% | 7.29 | 7.37 | 325080 | 23834 | 0.30% |