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 |
---|---|---|---|---|---|---|---|---|---|
2024-12-03 | 3.30 | 3.30 | 0.03 | 0.92% | 3.22 | 3.30 | 478401 | 15620 | 2.40% |
2024-12-02 | 3.16 | 3.27 | 0.11 | 3.48% | 3.14 | 3.28 | 589617 | 19109 | 2.96% |
2024-11-29 | 3.13 | 3.16 | 0.03 | 0.96% | 3.05 | 3.22 | 614566 | 19205 | 3.08% |
2024-11-28 | 3.14 | 3.13 | -0.02 | -0.63% | 3.12 | 3.18 | 504111 | 15866 | 2.53% |
2024-11-27 | 3.18 | 3.15 | -0.05 | -1.56% | 3.00 | 3.20 | 846958 | 26048 | 4.25% |
2024-11-26 | 3.28 | 3.20 | -0.10 | -3.03% | 3.17 | 3.28 | 977941 | 31455 | 4.91% |
2024-11-25 | 3.40 | 3.30 | -0.15 | -4.35% | 3.20 | 3.43 | 1981937 | 65364 | 9.95% |
2024-11-22 | 3.14 | 3.45 | 0.31 | 9.87% | 3.13 | 3.45 | 1546740 | 53033 | 7.76% |
2024-11-21 | 3.14 | 3.14 | -0.01 | -0.32% | 3.08 | 3.18 | 301463 | 9410 | 1.51% |
2024-11-20 | 3.10 | 3.15 | 0.05 | 1.61% | 3.05 | 3.16 | 387539 | 12062 | 1.94% |
2024-11-19 | 3.05 | 3.10 | 0.07 | 2.31% | 3.01 | 3.11 | 467241 | 14283 | 2.34% |
2024-11-18 | 3.15 | 3.03 | -0.07 | -2.26% | 3.00 | 3.17 | 456821 | 13989 | 2.29% |
2024-11-15 | 3.16 | 3.10 | -0.08 | -2.52% | 3.09 | 3.22 | 391742 | 12374 | 1.97% |
2024-11-14 | 3.27 | 3.18 | -0.12 | -3.64% | 3.15 | 3.29 | 509140 | 16361 | 2.56% |
2024-11-13 | 3.31 | 3.30 | -0.03 | -0.90% | 3.25 | 3.38 | 442210 | 14637 | 2.22% |
2024-11-12 | 3.42 | 3.33 | -0.13 | -3.76% | 3.30 | 3.48 | 661805 | 22401 | 3.32% |
2024-11-11 | 3.37 | 3.46 | 0.07 | 2.06% | 3.37 | 3.48 | 590647 | 20244 | 2.96% |
2024-11-08 | 3.52 | 3.39 | -0.09 | -2.59% | 3.38 | 3.56 | 698015 | 24119 | 3.50% |
2024-11-07 | 3.40 | 3.48 | -0.03 | -0.85% | 3.36 | 3.49 | 711459 | 24427 | 3.57% |
2024-11-06 | 3.42 | 3.51 | 0.07 | 2.03% | 3.39 | 3.54 | 794004 | 27660 | 3.98% |
2024-11-05 | 3.25 | 3.44 | 0.16 | 4.88% | 3.25 | 3.44 | 885933 | 29881 | 4.45% |
2024-11-04 | 3.33 | 3.28 | -0.01 | -0.30% | 3.19 | 3.34 | 644895 | 20928 | 3.24% |
2024-11-01 | 3.22 | 3.29 | 0.04 | 1.23% | 3.17 | 3.35 | 1001384 | 32743 | 5.03% |
2024-10-31 | 3.16 | 3.25 | 0.05 | 1.56% | 3.16 | 3.32 | 759640 | 24624 | 3.81% |
2024-10-30 | 3.21 | 3.20 | -0.03 | -0.93% | 3.16 | 3.29 | 590155 | 18972 | 2.96% |
2024-10-29 | 3.21 | 3.23 | 0.02 | 0.62% | 3.13 | 3.29 | 860145 | 27665 | 4.32% |
2024-10-28 | 3.16 | 3.21 | 0.06 | 1.90% | 3.11 | 3.22 | 604670 | 19278 | 3.03% |
2024-10-25 | 3.04 | 3.15 | 0.11 | 3.62% | 3.02 | 3.19 | 873737 | 27343 | 4.38% |
2024-10-24 | 2.97 | 3.04 | 0.04 | 1.33% | 2.93 | 3.05 | 598621 | 17898 | 3.00% |
2024-10-23 | 3.03 | 3.00 | -0.03 | -0.99% | 2.99 | 3.07 | 548337 | 16577 | 2.75% |
2024-10-22 | 2.95 | 3.03 | 0.06 | 2.02% | 2.92 | 3.03 | 673026 | 20090 | 3.38% |
2024-10-21 | 2.95 | 2.97 | 0.07 | 2.41% | 2.93 | 3.04 | 781369 | 23360 | 3.92% |
2024-10-18 | 2.82 | 2.90 | 0.09 | 3.20% | 2.81 | 2.93 | 732695 | 21060 | 3.68% |
2024-10-17 | 2.84 | 2.81 | -0.03 | -1.06% | 2.80 | 2.90 | 451280 | 12853 | 2.26% |
2024-10-16 | 2.82 | 2.84 | 0.02 | 0.71% | 2.79 | 2.85 | 467051 | 13178 | 2.34% |
2024-10-15 | 2.88 | 2.82 | -0.11 | -3.75% | 2.82 | 2.91 | 567844 | 16223 | 2.85% |
2024-10-14 | 2.88 | 2.93 | 0.07 | 2.45% | 2.84 | 2.94 | 573426 | 16612 | 2.88% |
2024-10-11 | 2.99 | 2.86 | -0.07 | -2.39% | 2.82 | 3.06 | 684114 | 20105 | 3.43% |
2024-10-10 | 2.96 | 2.93 | -0.09 | -2.98% | 2.86 | 3.04 | 844606 | 24944 | 4.24% |
2024-10-09 | 3.22 | 3.02 | -0.33 | -9.85% | 3.02 | 3.23 | 1235065 | 38331 | 6.20% |
2024-10-08 | 3.59 | 3.35 | 0.07 | 2.13% | 3.17 | 3.59 | 2304321 | 77758 | 11.56% |
2024-09-30 | 3.19 | 3.28 | 0.27 | 8.97% | 3.00 | 3.29 | 2393791 | 75353 | 12.01% |
2024-09-27 | 2.78 | 3.01 | 0.27 | 9.85% | 2.78 | 3.01 | 1719961 | 50535 | 8.63% |
2024-09-26 | 2.71 | 2.74 | -0.05 | -1.79% | 2.65 | 2.75 | 1248466 | 33751 | 6.27% |
2024-09-25 | 2.82 | 2.79 | -0.04 | -1.41% | 2.76 | 2.94 | 1490679 | 42464 | 7.48% |
2024-09-24 | 2.81 | 2.83 | -0.01 | -0.35% | 2.68 | 2.90 | 1836494 | 51660 | 9.22% |
2024-09-23 | 2.90 | 2.84 | 0.02 | 0.71% | 2.75 | 3.05 | 2264593 | 65596 | 11.36% |
2024-09-20 | 2.50 | 2.82 | 0.26 | 10.16% | 2.48 | 2.82 | 2063227 | 55613 | 10.35% |
2024-09-19 | 2.33 | 2.56 | 0.23 | 9.87% | 2.24 | 2.56 | 1432143 | 34683 | 7.19% |
2024-09-18 | 2.49 | 2.33 | -0.02 | -0.85% | 2.31 | 2.49 | 1068309 | 25331 | 5.36% |
2024-09-13 | 2.35 | 2.35 | 0.21 | 9.81% | 2.35 | 2.35 | 368161 | 8651 | 1.85% |
2024-09-12 | 2.10 | 2.14 | 0.05 | 2.39% | 2.10 | 2.18 | 374145 | 8036 | 1.88% |
2024-09-11 | 2.06 | 2.09 | 0.01 | 0.48% | 2.05 | 2.10 | 165477 | 3440 | 0.83% |
2024-09-10 | 2.09 | 2.08 | -0.01 | -0.48% | 2.04 | 2.10 | 231260 | 4777 | 1.16% |
2024-09-09 | 2.06 | 2.09 | 0.03 | 1.46% | 2.04 | 2.12 | 261958 | 5474 | 1.31% |
2024-09-06 | 2.07 | 2.06 | -0.01 | -0.48% | 2.05 | 2.09 | 182670 | 3780 | 0.92% |
2024-09-05 | 2.04 | 2.07 | 0.02 | 0.98% | 2.04 | 2.08 | 186863 | 3856 | 0.94% |
2024-09-04 | 2.08 | 2.05 | -0.05 | -2.38% | 2.04 | 2.09 | 246236 | 5070 | 1.24% |
2024-09-03 | 2.10 | 2.10 | -0.01 | -0.47% | 2.08 | 2.13 | 221643 | 4652 | 1.11% |
2024-09-02 | 2.16 | 2.11 | -0.06 | -2.76% | 2.10 | 2.17 | 251058 | 5347 | 1.26% |
2024-08-30 | 2.16 | 2.17 | 0.02 | 0.93% | 2.12 | 2.20 | 286798 | 6227 | 1.44% |
2024-08-29 | 2.11 | 2.15 | 0.04 | 1.90% | 2.06 | 2.17 | 244146 | 5202 | 1.23% |
2024-08-28 | 2.10 | 2.11 | 0.01 | 0.48% | 2.09 | 2.14 | 171162 | 3629 | 0.86% |
2024-08-27 | 2.15 | 2.10 | -0.07 | -3.23% | 2.10 | 2.17 | 203991 | 4324 | 1.02% |
2024-08-26 | 2.11 | 2.17 | 0.05 | 2.36% | 2.10 | 2.18 | 236056 | 5095 | 1.18% |