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 | 16.03 | 15.97 | -0.07 | -0.44% | 15.76 | 16.19 | 254962 | 40695 | 2.69% |
2024-11-20 | 15.74 | 16.04 | 0.25 | 1.58% | 15.62 | 16.30 | 311587 | 49753 | 3.29% |
2024-11-19 | 15.50 | 15.79 | 0.30 | 1.94% | 15.21 | 15.88 | 314137 | 48908 | 3.32% |
2024-11-18 | 16.37 | 15.49 | -0.75 | -4.62% | 15.34 | 16.50 | 414859 | 65095 | 4.38% |
2024-11-15 | 17.00 | 16.24 | -0.68 | -4.02% | 16.20 | 17.34 | 400232 | 67269 | 4.23% |
2024-11-14 | 17.55 | 16.92 | -0.60 | -3.42% | 16.91 | 17.61 | 340756 | 58940 | 3.60% |
2024-11-13 | 17.90 | 17.52 | -0.60 | -3.31% | 17.28 | 18.00 | 446545 | 78376 | 4.72% |
2024-11-12 | 18.70 | 18.12 | -0.55 | -2.95% | 17.80 | 18.70 | 569568 | 103763 | 6.02% |
2024-11-11 | 17.20 | 18.67 | 0.97 | 5.48% | 17.20 | 19.15 | 808607 | 145996 | 8.55% |
2024-11-08 | 17.12 | 17.70 | 1.00 | 5.99% | 16.33 | 18.37 | 974222 | 169903 | 10.30% |
2024-11-07 | 15.85 | 16.70 | 0.41 | 2.52% | 15.69 | 16.92 | 737319 | 119724 | 7.79% |
2024-11-06 | 15.82 | 16.29 | 0.54 | 3.43% | 15.82 | 17.21 | 926816 | 153684 | 9.79% |
2024-11-05 | 14.85 | 15.75 | 1.01 | 6.85% | 14.71 | 16.00 | 787930 | 122567 | 8.33% |
2024-11-04 | 14.20 | 14.74 | 0.57 | 4.02% | 14.20 | 14.86 | 360687 | 52786 | 3.81% |
2024-11-01 | 14.86 | 14.17 | -0.68 | -4.58% | 14.12 | 15.42 | 509569 | 74522 | 5.38% |
2024-10-31 | 14.17 | 14.85 | 0.64 | 4.50% | 14.06 | 15.20 | 668220 | 98901 | 7.06% |
2024-10-30 | 14.07 | 14.21 | -0.04 | -0.28% | 13.93 | 14.46 | 337382 | 47798 | 3.57% |
2024-10-29 | 14.60 | 14.25 | -0.48 | -3.26% | 14.22 | 15.15 | 582790 | 85423 | 6.16% |
2024-10-28 | 14.10 | 14.73 | 0.48 | 3.37% | 14.05 | 14.76 | 607944 | 88106 | 6.42% |
2024-10-25 | 14.52 | 14.25 | 0.37 | 2.67% | 14.04 | 14.68 | 585328 | 83695 | 6.19% |
2024-10-24 | 14.00 | 13.88 | -0.15 | -1.07% | 13.80 | 14.15 | 383801 | 53336 | 4.06% |
2024-10-23 | 13.45 | 14.03 | 0.51 | 3.77% | 13.38 | 14.79 | 805306 | 113291 | 8.51% |
2024-10-22 | 13.69 | 13.52 | -0.16 | -1.17% | 13.34 | 13.74 | 368495 | 49833 | 3.89% |
2024-10-21 | 13.70 | 13.68 | -0.13 | -0.94% | 13.53 | 13.83 | 575139 | 78770 | 6.08% |
2024-10-18 | 12.86 | 13.81 | 0.74 | 5.66% | 12.83 | 14.26 | 701063 | 95428 | 7.41% |
2024-10-17 | 13.50 | 13.07 | -0.15 | -1.13% | 13.05 | 13.55 | 308911 | 41098 | 3.26% |
2024-10-16 | 12.85 | 13.22 | 0.06 | 0.46% | 12.80 | 13.56 | 328837 | 43490 | 3.48% |
2024-10-15 | 13.29 | 13.16 | -0.34 | -2.52% | 13.16 | 13.85 | 487914 | 65912 | 5.16% |
2024-10-14 | 13.21 | 13.50 | 0.36 | 2.74% | 12.58 | 13.56 | 532393 | 69817 | 5.63% |
2024-10-11 | 13.20 | 13.14 | -0.46 | -3.38% | 12.96 | 13.72 | 594848 | 79541 | 6.29% |
2024-10-10 | 14.66 | 13.60 | -1.12 | -7.61% | 13.25 | 14.96 | 1027352 | 141445 | 10.86% |
2024-10-09 | 15.05 | 14.72 | -0.44 | -2.90% | 14.65 | 16.54 | 1588259 | 249679 | 16.78% |
2024-10-08 | 15.16 | 15.16 | 1.38 | 10.01% | 14.54 | 15.16 | 735860 | 110971 | 7.78% |
2024-09-30 | 13.78 | 13.78 | 1.25 | 9.98% | 13.78 | 13.78 | 167945 | 23142 | 1.77% |
2024-09-27 | 11.86 | 12.53 | 1.14 | 10.01% | 11.52 | 12.53 | 478943 | 57455 | 5.06% |
2024-09-26 | 10.80 | 11.39 | 0.48 | 4.40% | 10.69 | 11.41 | 564250 | 62314 | 5.96% |
2024-09-25 | 10.95 | 10.91 | 0.09 | 0.83% | 10.79 | 11.58 | 732878 | 81222 | 7.74% |
2024-09-24 | 9.93 | 10.82 | 0.98 | 9.96% | 9.82 | 10.82 | 619716 | 65149 | 6.55% |
2024-09-23 | 9.72 | 9.84 | 0.11 | 1.13% | 9.70 | 10.03 | 163301 | 16110 | 1.73% |
2024-09-20 | 9.64 | 9.73 | 0.08 | 0.83% | 9.60 | 9.79 | 79116 | 7687 | 0.84% |
2024-09-19 | 9.42 | 9.65 | 0.30 | 3.21% | 9.33 | 9.73 | 95281 | 9127 | 1.01% |
2024-09-18 | 9.38 | 9.35 | -0.08 | -0.85% | 9.20 | 9.43 | 67096 | 6249 | 0.71% |
2024-09-13 | 9.53 | 9.43 | -0.10 | -1.05% | 9.41 | 9.77 | 84975 | 8117 | 0.90% |
2024-09-12 | 9.54 | 9.53 | 0.05 | 0.53% | 9.50 | 9.63 | 62213 | 5954 | 0.66% |
2024-09-11 | 9.46 | 9.48 | -0.04 | -0.42% | 9.41 | 9.54 | 36987 | 3506 | 0.39% |
2024-09-10 | 9.48 | 9.52 | 0.07 | 0.74% | 9.26 | 9.59 | 61045 | 5735 | 0.65% |
2024-09-09 | 9.41 | 9.45 | -0.07 | -0.74% | 9.39 | 9.61 | 56134 | 5317 | 0.59% |
2024-09-06 | 9.83 | 9.52 | -0.16 | -1.65% | 9.51 | 9.87 | 83216 | 8044 | 0.88% |
2024-09-05 | 9.63 | 9.68 | 0.15 | 1.57% | 9.59 | 9.76 | 81018 | 7840 | 0.86% |
2024-09-04 | 9.46 | 9.53 | 0.00 | 0.00% | 9.44 | 9.62 | 51059 | 4877 | 0.54% |
2024-09-03 | 9.41 | 9.53 | 0.13 | 1.38% | 9.40 | 9.55 | 57014 | 5405 | 0.60% |
2024-09-02 | 9.56 | 9.40 | -0.17 | -1.78% | 9.40 | 9.60 | 74760 | 7081 | 0.79% |
2024-08-30 | 9.28 | 9.57 | 0.33 | 3.57% | 9.24 | 9.69 | 132663 | 12673 | 1.40% |
2024-08-29 | 9.04 | 9.24 | 0.19 | 2.10% | 9.00 | 9.29 | 65066 | 5980 | 0.69% |
2024-08-28 | 9.00 | 9.05 | 0.05 | 0.56% | 8.86 | 9.14 | 55241 | 4977 | 0.58% |
2024-08-27 | 9.14 | 9.00 | -0.14 | -1.53% | 9.00 | 9.17 | 59233 | 5362 | 0.63% |
2024-08-26 | 9.27 | 9.14 | -0.08 | -0.87% | 9.10 | 9.28 | 43189 | 3956 | 0.46% |
2024-08-23 | 9.06 | 9.22 | 0.17 | 1.88% | 9.06 | 9.31 | 58044 | 5335 | 0.61% |
2024-08-22 | 9.33 | 9.05 | -0.25 | -2.69% | 9.02 | 9.41 | 62730 | 5755 | 0.66% |
2024-08-21 | 9.41 | 9.30 | -0.12 | -1.27% | 9.28 | 9.49 | 46535 | 4361 | 0.49% |
2024-08-20 | 9.70 | 9.42 | -0.29 | -2.99% | 9.37 | 9.71 | 85440 | 8107 | 0.90% |
2024-08-19 | 9.49 | 9.71 | 0.21 | 2.21% | 9.49 | 9.83 | 92848 | 9009 | 0.98% |
2024-08-16 | 9.56 | 9.50 | -0.06 | -0.63% | 9.49 | 9.62 | 49131 | 4693 | 0.52% |
2024-08-15 | 9.40 | 9.56 | 0.14 | 1.49% | 9.38 | 9.70 | 91884 | 8798 | 0.97% |