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 | 21.85 | 21.47 | -0.46 | -2.10% | 21.27 | 21.85 | 159881 | 34310 | 1.34% |
2024-11-20 | 21.74 | 21.93 | 0.10 | 0.46% | 21.60 | 22.44 | 170384 | 37384 | 1.42% |
2024-11-19 | 21.89 | 21.83 | 0.05 | 0.23% | 21.14 | 22.13 | 226103 | 48914 | 1.89% |
2024-11-18 | 22.72 | 21.78 | -0.94 | -4.14% | 21.55 | 22.83 | 202584 | 44524 | 1.69% |
2024-11-15 | 23.32 | 22.72 | -0.67 | -2.86% | 22.50 | 23.63 | 241793 | 55248 | 2.02% |
2024-11-14 | 24.18 | 23.39 | -0.76 | -3.15% | 23.24 | 24.50 | 180620 | 42806 | 1.51% |
2024-11-13 | 23.68 | 24.15 | 0.60 | 2.55% | 23.51 | 24.45 | 192164 | 46063 | 1.61% |
2024-11-12 | 24.91 | 23.55 | -1.34 | -5.38% | 23.29 | 25.06 | 280750 | 67126 | 2.35% |
2024-11-11 | 23.47 | 24.89 | 1.10 | 4.62% | 23.20 | 25.46 | 334170 | 81990 | 2.79% |
2024-11-08 | 23.08 | 23.79 | 0.74 | 3.21% | 23.08 | 24.13 | 318121 | 75232 | 2.66% |
2024-11-07 | 23.01 | 23.05 | -0.81 | -3.39% | 22.69 | 23.76 | 301010 | 69386 | 2.52% |
2024-11-06 | 23.11 | 23.86 | 1.01 | 4.42% | 22.91 | 24.91 | 587368 | 140164 | 4.91% |
2024-11-05 | 21.01 | 22.85 | 2.08 | 10.01% | 21.01 | 22.85 | 421200 | 94472 | 3.52% |
2024-11-04 | 19.56 | 20.77 | 1.21 | 6.19% | 19.56 | 21.00 | 343295 | 70591 | 2.87% |
2024-11-01 | 20.25 | 19.56 | -0.84 | -4.12% | 19.41 | 20.25 | 175405 | 34698 | 1.47% |
2024-10-31 | 20.08 | 20.40 | 0.50 | 2.51% | 19.60 | 20.78 | 227200 | 45989 | 1.90% |
2024-10-30 | 19.55 | 19.90 | 0.14 | 0.71% | 19.45 | 20.15 | 232153 | 46154 | 1.94% |
2024-10-29 | 19.30 | 19.76 | 0.41 | 2.12% | 19.21 | 20.00 | 231624 | 45548 | 1.94% |
2024-10-28 | 18.74 | 19.35 | 0.71 | 3.81% | 18.42 | 19.42 | 216577 | 41334 | 1.81% |
2024-10-25 | 18.68 | 18.64 | -0.13 | -0.69% | 18.42 | 18.83 | 122338 | 22759 | 1.02% |
2024-10-24 | 18.77 | 18.77 | 0.01 | 0.05% | 18.57 | 19.27 | 165645 | 31281 | 1.39% |
2024-10-23 | 19.05 | 18.76 | -0.39 | -2.04% | 18.62 | 19.17 | 195578 | 36749 | 1.64% |
2024-10-22 | 19.00 | 19.15 | 0.10 | 0.52% | 18.45 | 19.25 | 191435 | 36173 | 1.60% |
2024-10-21 | 18.19 | 19.05 | 0.86 | 4.73% | 18.04 | 19.30 | 270060 | 50867 | 2.26% |
2024-10-18 | 17.73 | 18.19 | 0.32 | 1.79% | 17.54 | 18.58 | 225738 | 40744 | 1.89% |
2024-10-17 | 18.07 | 17.87 | -0.16 | -0.89% | 17.77 | 18.28 | 156930 | 28232 | 1.31% |
2024-10-16 | 17.51 | 18.03 | 0.23 | 1.29% | 17.38 | 18.15 | 176317 | 31467 | 1.48% |
2024-10-15 | 17.89 | 17.80 | -0.36 | -1.98% | 17.57 | 18.38 | 240995 | 43093 | 2.02% |
2024-10-14 | 18.38 | 18.16 | -0.48 | -2.58% | 17.39 | 18.50 | 428132 | 76214 | 3.58% |
2024-10-11 | 18.87 | 18.64 | -0.23 | -1.22% | 18.33 | 19.12 | 152266 | 28594 | 1.27% |
2024-10-10 | 18.18 | 18.87 | 0.87 | 4.83% | 18.16 | 19.50 | 275534 | 51949 | 2.31% |
2024-10-09 | 19.08 | 18.00 | -1.74 | -8.81% | 17.95 | 19.50 | 302888 | 56677 | 2.54% |
2024-10-08 | 21.40 | 19.74 | 0.04 | 0.20% | 18.99 | 21.48 | 455767 | 91083 | 3.82% |
2024-09-30 | 19.00 | 19.70 | 1.35 | 7.36% | 18.60 | 19.70 | 313785 | 60590 | 2.63% |
2024-09-27 | 18.00 | 18.35 | 0.55 | 3.09% | 17.70 | 18.50 | 104585 | 19025 | 0.88% |
2024-09-26 | 17.63 | 17.80 | 0.01 | 0.06% | 17.20 | 17.80 | 123687 | 21709 | 1.04% |
2024-09-25 | 17.19 | 17.79 | 0.77 | 4.52% | 17.19 | 18.17 | 132891 | 23680 | 1.11% |
2024-09-24 | 16.50 | 17.02 | 0.63 | 3.84% | 16.28 | 17.03 | 101301 | 16936 | 0.85% |
2024-09-23 | 16.65 | 16.39 | -0.43 | -2.56% | 16.33 | 16.95 | 66012 | 10935 | 0.55% |
2024-09-20 | 16.75 | 16.82 | 0.07 | 0.42% | 16.50 | 16.95 | 50760 | 8528 | 0.43% |
2024-09-19 | 17.05 | 16.75 | -0.25 | -1.47% | 16.58 | 17.09 | 61563 | 10321 | 0.52% |
2024-09-18 | 16.79 | 17.00 | 0.30 | 1.80% | 16.66 | 17.08 | 46369 | 7843 | 0.39% |
2024-09-13 | 16.97 | 16.70 | -0.29 | -1.71% | 16.67 | 17.05 | 33935 | 5710 | 0.28% |
2024-09-12 | 16.80 | 16.99 | 0.10 | 0.59% | 16.79 | 17.30 | 40971 | 6997 | 0.34% |
2024-09-11 | 16.85 | 16.89 | -0.07 | -0.41% | 16.79 | 17.13 | 36717 | 6209 | 0.31% |
2024-09-10 | 16.61 | 16.96 | 0.41 | 2.48% | 16.41 | 16.98 | 42572 | 7106 | 0.36% |
2024-09-09 | 16.80 | 16.55 | -0.27 | -1.61% | 16.30 | 16.80 | 57837 | 9544 | 0.48% |
2024-09-06 | 16.83 | 16.82 | 0.01 | 0.06% | 16.75 | 17.19 | 37340 | 6330 | 0.31% |
2024-09-05 | 17.00 | 16.81 | -0.12 | -0.71% | 16.67 | 17.04 | 38891 | 6543 | 0.33% |
2024-09-04 | 16.66 | 16.93 | 0.13 | 0.77% | 16.27 | 17.19 | 83265 | 14050 | 0.70% |
2024-09-03 | 16.30 | 16.80 | 0.51 | 3.13% | 16.26 | 16.88 | 64833 | 10828 | 0.54% |
2024-09-02 | 16.45 | 16.29 | -0.19 | -1.15% | 16.24 | 16.54 | 57258 | 9392 | 0.48% |
2024-08-30 | 15.88 | 16.48 | 0.49 | 3.06% | 15.88 | 16.84 | 120775 | 19905 | 1.01% |
2024-08-29 | 15.99 | 15.99 | -0.10 | -0.62% | 15.95 | 16.40 | 91095 | 14720 | 0.76% |
2024-08-28 | 16.54 | 16.09 | -0.45 | -2.72% | 15.74 | 16.68 | 133140 | 21338 | 1.11% |
2024-08-27 | 17.27 | 16.54 | -0.64 | -3.73% | 16.47 | 17.28 | 85446 | 14436 | 0.72% |
2024-08-26 | 17.10 | 17.18 | -0.01 | -0.06% | 16.51 | 17.28 | 62253 | 10583 | 0.52% |
2024-08-23 | 16.88 | 17.19 | 0.27 | 1.60% | 16.75 | 17.22 | 77306 | 13228 | 0.65% |
2024-08-22 | 16.55 | 16.92 | 0.35 | 2.11% | 16.40 | 17.03 | 89130 | 15014 | 0.75% |
2024-08-21 | 16.33 | 16.57 | 0.19 | 1.16% | 16.27 | 16.76 | 62368 | 10355 | 0.52% |
2024-08-20 | 16.70 | 16.38 | -0.35 | -2.09% | 16.22 | 16.78 | 65943 | 10818 | 0.55% |
2024-08-19 | 16.74 | 16.73 | -0.02 | -0.12% | 16.61 | 17.00 | 56159 | 9420 | 0.47% |
2024-08-16 | 16.77 | 16.75 | -0.02 | -0.12% | 16.33 | 16.81 | 93907 | 15575 | 0.79% |
2024-08-15 | 17.05 | 16.77 | -0.25 | -1.47% | 16.65 | 17.25 | 76011 | 12850 | 0.64% |
2024-08-14 | 17.30 | 17.02 | -0.18 | -1.05% | 16.98 | 17.43 | 49370 | 8475 | 0.41% |
2024-08-13 | 16.94 | 17.20 | 0.24 | 1.42% | 16.92 | 17.35 | 49997 | 8587 | 0.42% |