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 | 9.20 | 9.44 | 0.16 | 1.72% | 9.20 | 9.55 | 266209 | 25079 | 4.86% |
2024-11-20 | 9.16 | 9.28 | 0.07 | 0.76% | 9.11 | 9.30 | 215238 | 19854 | 3.93% |
2024-11-19 | 8.96 | 9.21 | 0.19 | 2.11% | 8.95 | 9.21 | 185982 | 16881 | 3.39% |
2024-11-18 | 9.20 | 9.02 | -0.11 | -1.20% | 8.97 | 9.28 | 258322 | 23570 | 4.72% |
2024-11-15 | 9.49 | 9.13 | -0.31 | -3.28% | 9.12 | 9.61 | 338962 | 31755 | 6.19% |
2024-11-14 | 9.88 | 9.44 | -0.53 | -5.32% | 9.42 | 10.02 | 429919 | 41623 | 7.85% |
2024-11-13 | 10.10 | 9.97 | -0.34 | -3.30% | 9.88 | 10.25 | 503827 | 50388 | 9.20% |
2024-11-12 | 10.00 | 10.31 | 0.29 | 2.89% | 9.92 | 10.43 | 822131 | 83817 | 15.01% |
2024-11-11 | 9.99 | 10.02 | 0.04 | 0.40% | 9.82 | 10.12 | 415878 | 41265 | 7.59% |
2024-11-08 | 10.18 | 9.98 | -0.13 | -1.29% | 9.93 | 10.33 | 611438 | 61830 | 11.16% |
2024-11-07 | 9.65 | 10.11 | 0.40 | 4.12% | 9.60 | 10.20 | 702411 | 70513 | 12.82% |
2024-11-06 | 9.90 | 9.71 | -0.18 | -1.82% | 9.65 | 9.94 | 471609 | 46108 | 8.61% |
2024-11-05 | 9.72 | 9.89 | 0.18 | 1.85% | 9.62 | 9.90 | 515461 | 50335 | 9.41% |
2024-11-04 | 9.48 | 9.71 | 0.09 | 0.94% | 9.42 | 9.82 | 409527 | 39572 | 7.48% |
2024-11-01 | 10.08 | 9.62 | -0.71 | -6.87% | 9.59 | 10.17 | 708688 | 69592 | 12.94% |
2024-10-31 | 10.17 | 10.33 | 0.42 | 4.24% | 9.91 | 10.66 | 1070618 | 109580 | 19.54% |
2024-10-30 | 9.49 | 9.91 | 0.54 | 5.76% | 9.49 | 10.26 | 973746 | 96486 | 17.77% |
2024-10-29 | 9.52 | 9.37 | -0.13 | -1.37% | 9.26 | 9.76 | 693677 | 65945 | 12.66% |
2024-10-28 | 9.12 | 9.50 | 0.39 | 4.28% | 9.06 | 9.55 | 678382 | 62967 | 12.38% |
2024-10-25 | 9.10 | 9.11 | 0.07 | 0.77% | 8.94 | 9.17 | 441871 | 40000 | 8.07% |
2024-10-24 | 9.22 | 9.04 | -0.37 | -3.93% | 8.98 | 9.24 | 528152 | 47953 | 9.64% |
2024-10-23 | 9.50 | 9.41 | -0.22 | -2.28% | 9.36 | 9.88 | 798328 | 76246 | 14.57% |
2024-10-22 | 9.12 | 9.63 | 0.53 | 5.82% | 9.05 | 9.78 | 1027244 | 96981 | 18.75% |
2024-10-21 | 9.15 | 9.10 | -0.17 | -1.83% | 9.03 | 9.29 | 731166 | 66602 | 13.35% |
2024-10-18 | 9.01 | 9.27 | -0.17 | -1.80% | 8.90 | 9.63 | 1169656 | 107005 | 21.35% |
2024-10-17 | 9.14 | 9.44 | 0.51 | 5.71% | 8.78 | 9.82 | 1738253 | 159748 | 31.73% |
2024-10-16 | 8.02 | 8.93 | 0.81 | 9.98% | 7.98 | 8.93 | 859764 | 74956 | 15.69% |
2024-10-15 | 8.30 | 8.12 | -0.29 | -3.45% | 8.06 | 8.32 | 440914 | 36108 | 8.05% |
2024-10-14 | 8.26 | 8.41 | 0.16 | 1.94% | 8.00 | 8.56 | 633658 | 52712 | 11.57% |
2024-10-11 | 8.00 | 8.25 | 0.14 | 1.73% | 7.88 | 8.56 | 598325 | 49642 | 10.92% |
2024-10-10 | 7.98 | 8.11 | 0.11 | 1.38% | 7.85 | 8.35 | 460403 | 37223 | 8.40% |
2024-10-09 | 8.67 | 8.00 | -0.89 | -10.01% | 8.00 | 8.67 | 619529 | 50664 | 11.31% |
2024-10-08 | 9.48 | 8.89 | 0.27 | 3.13% | 8.37 | 9.48 | 1058509 | 93339 | 19.32% |
2024-09-30 | 8.24 | 8.62 | 0.64 | 8.02% | 8.00 | 8.72 | 803605 | 67450 | 14.67% |
2024-09-27 | 7.77 | 7.98 | 0.32 | 4.18% | 7.68 | 8.00 | 397909 | 31196 | 7.26% |
2024-09-26 | 7.43 | 7.66 | 0.20 | 2.68% | 7.33 | 7.67 | 419553 | 31513 | 7.66% |
2024-09-25 | 7.57 | 7.46 | -0.02 | -0.27% | 7.42 | 7.72 | 550261 | 41803 | 10.04% |
2024-09-24 | 7.13 | 7.48 | 0.38 | 5.35% | 7.10 | 7.55 | 558281 | 40980 | 10.19% |
2024-09-23 | 7.12 | 7.10 | -0.08 | -1.11% | 7.03 | 7.24 | 251669 | 17954 | 4.59% |
2024-09-20 | 7.44 | 7.18 | -0.19 | -2.58% | 7.13 | 7.44 | 343971 | 24756 | 6.28% |
2024-09-19 | 7.20 | 7.37 | 0.06 | 0.82% | 7.16 | 7.49 | 529474 | 39033 | 9.66% |
2024-09-18 | 6.90 | 7.31 | 0.40 | 5.79% | 6.80 | 7.45 | 557539 | 39828 | 10.18% |
2024-09-13 | 6.97 | 6.91 | -0.05 | -0.72% | 6.90 | 7.10 | 272121 | 19043 | 4.97% |
2024-09-12 | 6.96 | 6.96 | 0.00 | 0.00% | 6.96 | 7.14 | 221926 | 15649 | 4.05% |
2024-09-11 | 6.96 | 6.96 | -0.13 | -1.83% | 6.93 | 7.09 | 206744 | 14457 | 3.77% |
2024-09-10 | 7.02 | 7.09 | 0.06 | 0.85% | 6.96 | 7.38 | 412830 | 29480 | 7.54% |
2024-09-09 | 6.92 | 7.03 | 0.07 | 1.01% | 6.83 | 7.06 | 167744 | 11696 | 3.06% |
2024-09-06 | 7.13 | 6.96 | -0.16 | -2.25% | 6.95 | 7.16 | 146660 | 10319 | 2.68% |
2024-09-05 | 7.03 | 7.12 | 0.11 | 1.57% | 6.99 | 7.12 | 144794 | 10217 | 2.64% |
2024-09-04 | 7.03 | 7.01 | -0.09 | -1.27% | 6.94 | 7.07 | 142343 | 9972 | 2.60% |
2024-09-03 | 7.07 | 7.10 | -0.03 | -0.42% | 7.00 | 7.17 | 204657 | 14483 | 3.74% |
2024-09-02 | 7.32 | 7.13 | -0.24 | -3.26% | 7.12 | 7.41 | 243055 | 17673 | 4.44% |
2024-08-30 | 7.18 | 7.37 | 0.19 | 2.65% | 7.15 | 7.46 | 307888 | 22595 | 5.62% |
2024-08-29 | 7.11 | 7.18 | 0.05 | 0.70% | 7.03 | 7.23 | 185375 | 13273 | 3.38% |
2024-08-28 | 7.18 | 7.13 | -0.09 | -1.25% | 7.10 | 7.27 | 186047 | 13330 | 3.40% |
2024-08-27 | 7.37 | 7.22 | -0.20 | -2.70% | 7.19 | 7.38 | 237159 | 17208 | 4.33% |
2024-08-26 | 7.36 | 7.42 | 0.10 | 1.37% | 7.31 | 7.45 | 205889 | 15219 | 3.76% |
2024-08-23 | 7.48 | 7.32 | -0.20 | -2.66% | 7.27 | 7.50 | 282256 | 20697 | 5.15% |
2024-08-22 | 7.58 | 7.52 | -0.03 | -0.40% | 7.44 | 7.63 | 255146 | 19251 | 4.66% |
2024-08-21 | 7.63 | 7.55 | -0.13 | -1.69% | 7.51 | 7.68 | 254588 | 19279 | 4.65% |
2024-08-20 | 8.02 | 7.68 | -0.30 | -3.76% | 7.61 | 8.04 | 355395 | 27478 | 6.49% |
2024-08-19 | 8.04 | 7.98 | -0.16 | -1.97% | 7.94 | 8.13 | 306531 | 24581 | 5.60% |
2024-08-16 | 8.43 | 8.14 | -0.36 | -4.24% | 8.12 | 8.44 | 492779 | 40458 | 8.99% |
2024-08-15 | 8.67 | 8.50 | -0.27 | -3.08% | 8.37 | 8.67 | 550834 | 46810 | 10.05% |