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 | 55.50 | 55.19 | -0.32 | -0.58% | 54.93 | 55.88 | 26871 | 14872 | 0.67% |
2024-11-20 | 56.68 | 55.51 | -1.41 | -2.48% | 54.71 | 56.83 | 44327 | 24560 | 1.10% |
2024-11-19 | 56.37 | 56.92 | 0.70 | 1.25% | 56.18 | 57.35 | 21722 | 12333 | 0.54% |
2024-11-18 | 57.11 | 56.22 | -1.04 | -1.82% | 55.60 | 58.28 | 29615 | 16871 | 0.74% |
2024-11-15 | 57.70 | 57.26 | -0.67 | -1.16% | 57.15 | 58.28 | 17207 | 9882 | 0.43% |
2024-11-14 | 58.69 | 57.93 | -0.78 | -1.33% | 57.85 | 59.08 | 17462 | 10217 | 0.43% |
2024-11-13 | 58.20 | 58.71 | 0.25 | 0.43% | 57.87 | 59.00 | 15479 | 9038 | 0.38% |
2024-11-12 | 59.19 | 58.46 | -0.71 | -1.20% | 58.05 | 60.35 | 29290 | 17315 | 0.73% |
2024-11-11 | 59.81 | 59.17 | -0.95 | -1.58% | 58.35 | 59.99 | 30372 | 17915 | 0.75% |
2024-11-08 | 60.60 | 60.12 | -0.10 | -0.17% | 59.77 | 61.12 | 30451 | 18357 | 0.76% |
2024-11-07 | 59.28 | 60.22 | 0.46 | 0.77% | 58.88 | 61.24 | 42482 | 25590 | 1.05% |
2024-11-06 | 59.80 | 59.76 | -0.34 | -0.57% | 59.28 | 61.25 | 26410 | 15864 | 0.66% |
2024-11-05 | 58.60 | 60.10 | 1.22 | 2.07% | 57.88 | 60.38 | 30581 | 18181 | 0.76% |
2024-11-04 | 57.91 | 58.88 | 0.92 | 1.59% | 57.40 | 58.98 | 20468 | 11903 | 0.51% |
2024-11-01 | 57.39 | 57.96 | 0.17 | 0.29% | 57.00 | 59.79 | 36335 | 21360 | 0.90% |
2024-10-31 | 58.45 | 57.79 | -0.75 | -1.28% | 56.70 | 58.74 | 34393 | 19780 | 0.85% |
2024-10-30 | 59.88 | 58.54 | -1.71 | -2.84% | 58.10 | 60.78 | 29516 | 17419 | 0.73% |
2024-10-29 | 61.71 | 60.25 | -0.83 | -1.36% | 59.50 | 64.09 | 61255 | 37872 | 1.52% |
2024-10-28 | 60.38 | 61.08 | -0.02 | -0.03% | 59.31 | 61.98 | 30733 | 18725 | 0.76% |
2024-10-25 | 58.53 | 61.10 | 2.66 | 4.55% | 58.12 | 61.90 | 41000 | 24756 | 1.02% |
2024-10-24 | 58.75 | 58.44 | -0.20 | -0.34% | 58.16 | 59.21 | 11084 | 6481 | 0.28% |
2024-10-23 | 57.91 | 58.64 | 0.36 | 0.62% | 57.91 | 59.45 | 19809 | 11661 | 0.49% |
2024-10-22 | 57.39 | 58.28 | 0.78 | 1.36% | 57.39 | 58.50 | 18081 | 10487 | 0.45% |
2024-10-21 | 58.50 | 57.50 | -1.00 | -1.71% | 57.36 | 59.78 | 29228 | 16910 | 0.73% |
2024-10-18 | 56.96 | 58.50 | 2.06 | 3.65% | 56.13 | 60.17 | 27854 | 16190 | 0.69% |
2024-10-17 | 58.23 | 56.44 | -1.16 | -2.01% | 56.44 | 58.43 | 14440 | 8258 | 0.36% |
2024-10-16 | 57.80 | 57.60 | -0.40 | -0.69% | 57.53 | 58.82 | 15822 | 9205 | 0.39% |
2024-10-15 | 58.85 | 58.00 | -1.07 | -1.81% | 58.00 | 59.59 | 17802 | 10424 | 0.44% |
2024-10-14 | 59.28 | 59.07 | 0.34 | 0.58% | 57.51 | 59.78 | 22230 | 13064 | 0.55% |
2024-10-11 | 58.92 | 58.73 | -0.07 | -0.12% | 57.63 | 59.45 | 23070 | 13504 | 0.57% |
2024-10-10 | 58.00 | 58.80 | 0.80 | 1.38% | 57.79 | 60.24 | 37586 | 22235 | 0.93% |
2024-10-09 | 60.05 | 58.00 | -2.47 | -4.08% | 56.92 | 61.14 | 50872 | 30023 | 1.26% |
2024-10-08 | 68.11 | 60.47 | -1.53 | -2.47% | 59.51 | 68.20 | 96208 | 60365 | 2.39% |
2024-09-30 | 59.59 | 62.00 | 4.71 | 8.22% | 59.04 | 62.02 | 53298 | 32397 | 1.32% |
2024-09-27 | 55.06 | 57.29 | 3.21 | 5.94% | 54.08 | 57.29 | 24499 | 13622 | 0.61% |
2024-09-26 | 49.50 | 54.08 | 4.43 | 8.92% | 49.49 | 54.36 | 30913 | 16149 | 0.77% |
2024-09-25 | 50.67 | 49.65 | -0.52 | -1.04% | 49.50 | 52.19 | 21567 | 10951 | 0.54% |
2024-09-24 | 47.13 | 50.17 | 3.36 | 7.18% | 47.13 | 50.21 | 28006 | 13656 | 0.70% |
2024-09-23 | 46.97 | 46.81 | -0.26 | -0.55% | 46.61 | 47.40 | 11134 | 5227 | 0.28% |
2024-09-20 | 47.20 | 47.07 | -0.15 | -0.32% | 46.12 | 47.20 | 19231 | 8964 | 0.48% |
2024-09-19 | 47.61 | 47.22 | -0.18 | -0.38% | 46.90 | 48.80 | 15539 | 7391 | 0.39% |
2024-09-18 | 47.01 | 47.40 | 0.50 | 1.07% | 46.51 | 47.68 | 11079 | 5213 | 0.28% |
2024-09-13 | 47.33 | 46.90 | -0.43 | -0.91% | 46.80 | 48.08 | 15037 | 7117 | 0.37% |
2024-09-12 | 47.32 | 47.33 | 0.03 | 0.06% | 46.60 | 47.80 | 21257 | 10047 | 0.53% |
2024-09-11 | 47.58 | 47.30 | -0.51 | -1.07% | 47.26 | 48.32 | 12687 | 6041 | 0.31% |
2024-09-10 | 49.14 | 47.81 | -1.05 | -2.15% | 47.02 | 49.19 | 28198 | 13401 | 0.70% |
2024-09-09 | 50.69 | 48.86 | -1.94 | -3.82% | 48.51 | 50.99 | 19598 | 9689 | 0.49% |
2024-09-06 | 52.44 | 50.80 | -1.47 | -2.81% | 50.67 | 52.44 | 11066 | 5680 | 0.27% |
2024-09-05 | 52.65 | 52.27 | -0.23 | -0.44% | 52.18 | 53.13 | 9232 | 4842 | 0.23% |
2024-09-04 | 52.12 | 52.50 | 0.38 | 0.73% | 51.87 | 53.25 | 12949 | 6834 | 0.32% |
2024-09-03 | 51.50 | 52.12 | 0.51 | 0.99% | 51.37 | 52.64 | 16419 | 8564 | 0.41% |
2024-09-02 | 50.53 | 51.61 | 1.01 | 2.00% | 49.76 | 52.20 | 25418 | 13098 | 0.63% |
2024-08-30 | 49.62 | 50.60 | 1.05 | 2.12% | 49.18 | 51.19 | 19876 | 10025 | 0.49% |
2024-08-29 | 49.26 | 49.55 | 0.25 | 0.51% | 48.98 | 50.45 | 10271 | 5117 | 0.25% |
2024-08-28 | 48.22 | 49.30 | 0.78 | 1.61% | 48.15 | 49.71 | 15832 | 7776 | 0.39% |
2024-08-27 | 48.59 | 48.52 | -0.24 | -0.49% | 47.51 | 48.99 | 20696 | 9965 | 0.51% |
2024-08-26 | 48.67 | 48.76 | 0.16 | 0.33% | 47.91 | 48.80 | 8335 | 4038 | 0.21% |
2024-08-23 | 47.75 | 48.60 | 0.75 | 1.57% | 47.61 | 49.78 | 19510 | 9597 | 0.48% |
2024-08-22 | 48.00 | 47.85 | -0.15 | -0.31% | 46.80 | 48.06 | 20048 | 9547 | 0.50% |
2024-08-21 | 48.50 | 48.00 | -0.85 | -1.74% | 47.80 | 48.80 | 19810 | 9512 | 0.49% |
2024-08-20 | 49.96 | 48.85 | -1.03 | -2.06% | 48.60 | 50.03 | 11647 | 5706 | 0.29% |
2024-08-19 | 49.79 | 49.88 | 0.18 | 0.36% | 49.51 | 50.97 | 9043 | 4527 | 0.22% |
2024-08-16 | 50.30 | 49.70 | -0.61 | -1.21% | 49.40 | 50.32 | 15600 | 7760 | 0.39% |
2024-08-15 | 50.90 | 50.31 | -0.72 | -1.41% | 50.01 | 52.08 | 18902 | 9628 | 0.47% |
2024-08-14 | 53.50 | 51.03 | -2.46 | -4.60% | 51.01 | 53.51 | 19152 | 9877 | 0.48% |