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 | 10.73 | 10.80 | 0.07 | 0.65% | 10.63 | 10.89 | 124869 | 13462 | 3.43% |
2024-11-20 | 10.48 | 10.73 | 0.23 | 2.19% | 10.44 | 10.79 | 126094 | 13426 | 3.46% |
2024-11-19 | 10.38 | 10.50 | 0.08 | 0.77% | 10.21 | 10.50 | 108342 | 11220 | 2.97% |
2024-11-18 | 10.76 | 10.42 | -0.27 | -2.53% | 10.21 | 10.85 | 129960 | 13624 | 3.56% |
2024-11-15 | 11.17 | 10.69 | -0.49 | -4.38% | 10.67 | 11.33 | 159559 | 17507 | 4.38% |
2024-11-14 | 11.58 | 11.18 | -0.50 | -4.28% | 11.11 | 11.74 | 207478 | 23588 | 5.69% |
2024-11-13 | 12.08 | 11.68 | -0.58 | -4.73% | 11.49 | 12.18 | 238264 | 27971 | 6.54% |
2024-11-12 | 11.79 | 12.26 | 0.45 | 3.81% | 11.75 | 12.50 | 384961 | 46858 | 10.56% |
2024-11-11 | 11.80 | 11.81 | -0.09 | -0.76% | 11.62 | 11.93 | 215385 | 25252 | 5.91% |
2024-11-08 | 11.72 | 11.90 | 0.27 | 2.32% | 11.53 | 12.18 | 331913 | 39376 | 9.10% |
2024-11-07 | 11.47 | 11.63 | 0.10 | 0.87% | 11.35 | 11.78 | 217757 | 25375 | 5.97% |
2024-11-06 | 11.73 | 11.53 | -0.25 | -2.12% | 11.47 | 11.81 | 243986 | 28314 | 6.69% |
2024-11-05 | 11.49 | 11.78 | -0.09 | -0.76% | 11.46 | 11.84 | 329673 | 38379 | 9.04% |
2024-11-04 | 11.79 | 11.87 | 0.26 | 2.24% | 11.52 | 12.20 | 350277 | 41637 | 9.61% |
2024-11-01 | 13.00 | 11.61 | -1.06 | -8.37% | 11.57 | 13.49 | 608520 | 75244 | 16.69% |
2024-10-31 | 12.67 | 12.67 | 1.15 | 9.98% | 11.81 | 12.67 | 700684 | 86540 | 19.22% |
2024-10-30 | 11.30 | 11.52 | 1.05 | 10.03% | 11.19 | 11.52 | 270428 | 30968 | 7.42% |
2024-10-29 | 10.28 | 10.47 | 0.20 | 1.95% | 10.16 | 10.74 | 333788 | 35049 | 9.16% |
2024-10-28 | 10.09 | 10.27 | 0.20 | 1.99% | 10.02 | 10.30 | 210577 | 21432 | 5.78% |
2024-10-25 | 10.02 | 10.07 | 0.13 | 1.31% | 9.92 | 10.10 | 148198 | 14848 | 4.07% |
2024-10-24 | 10.04 | 9.94 | -0.21 | -2.07% | 9.85 | 10.07 | 174672 | 17396 | 4.79% |
2024-10-23 | 10.27 | 10.15 | -0.13 | -1.26% | 10.08 | 10.34 | 204715 | 20832 | 5.62% |
2024-10-22 | 10.12 | 10.28 | 0.13 | 1.28% | 10.03 | 10.42 | 287568 | 29598 | 7.89% |
2024-10-21 | 10.16 | 10.15 | -0.22 | -2.12% | 10.02 | 10.30 | 284369 | 28750 | 7.80% |
2024-10-18 | 10.31 | 10.37 | -0.32 | -2.99% | 9.96 | 10.64 | 432639 | 44322 | 11.87% |
2024-10-17 | 10.96 | 10.69 | 0.02 | 0.19% | 10.10 | 11.50 | 702174 | 74562 | 19.26% |
2024-10-16 | 9.42 | 10.67 | 0.97 | 10.00% | 9.40 | 10.67 | 569295 | 59134 | 15.62% |
2024-10-15 | 9.64 | 9.70 | -0.16 | -1.62% | 9.35 | 9.92 | 285348 | 27210 | 7.83% |
2024-10-14 | 9.36 | 9.86 | 0.56 | 6.02% | 9.17 | 9.92 | 338699 | 32622 | 9.29% |
2024-10-11 | 8.87 | 9.30 | 0.31 | 3.45% | 8.80 | 9.69 | 282341 | 26430 | 7.74% |
2024-10-10 | 8.79 | 8.99 | 0.00 | 0.00% | 8.67 | 9.38 | 187364 | 16846 | 5.14% |
2024-10-09 | 9.90 | 8.99 | -1.00 | -10.01% | 8.99 | 9.90 | 245614 | 22557 | 6.74% |
2024-10-08 | 10.58 | 9.99 | 0.33 | 3.42% | 9.45 | 10.60 | 438571 | 43906 | 12.03% |
2024-09-30 | 9.20 | 9.66 | 0.68 | 7.57% | 9.00 | 9.77 | 338864 | 31838 | 9.29% |
2024-09-27 | 8.75 | 8.98 | 0.32 | 3.70% | 8.73 | 8.98 | 143319 | 12706 | 3.93% |
2024-09-26 | 8.46 | 8.66 | 0.12 | 1.41% | 8.38 | 8.66 | 145407 | 12419 | 3.99% |
2024-09-25 | 8.74 | 8.54 | -0.15 | -1.73% | 8.52 | 8.92 | 222650 | 19406 | 6.11% |
2024-09-24 | 8.56 | 8.69 | 0.20 | 2.36% | 8.45 | 8.69 | 144713 | 12438 | 3.97% |
2024-09-23 | 8.46 | 8.49 | -0.08 | -0.93% | 8.37 | 8.58 | 96360 | 8175 | 2.64% |
2024-09-20 | 8.50 | 8.57 | 0.09 | 1.06% | 8.34 | 8.58 | 144081 | 12169 | 3.95% |
2024-09-19 | 8.30 | 8.48 | 0.10 | 1.19% | 8.20 | 8.50 | 185536 | 15601 | 5.09% |
2024-09-18 | 7.94 | 8.38 | 0.37 | 4.62% | 7.87 | 8.43 | 217777 | 17884 | 5.97% |
2024-09-13 | 8.01 | 8.01 | 0.02 | 0.25% | 7.96 | 8.23 | 104947 | 8485 | 2.88% |
2024-09-12 | 7.95 | 7.99 | 0.01 | 0.13% | 7.93 | 8.10 | 44771 | 3599 | 1.23% |
2024-09-11 | 8.06 | 7.98 | -0.14 | -1.72% | 7.95 | 8.10 | 47251 | 3784 | 1.30% |
2024-09-10 | 8.06 | 8.12 | 0.06 | 0.74% | 7.98 | 8.22 | 58591 | 4738 | 1.61% |
2024-09-09 | 7.98 | 8.06 | 0.00 | 0.00% | 7.95 | 8.11 | 51897 | 4175 | 1.42% |
2024-09-06 | 8.23 | 8.06 | -0.16 | -1.95% | 8.05 | 8.24 | 50597 | 4111 | 1.39% |
2024-09-05 | 8.17 | 8.22 | 0.05 | 0.61% | 8.13 | 8.23 | 53876 | 4410 | 1.48% |
2024-09-04 | 8.08 | 8.17 | 0.01 | 0.12% | 8.03 | 8.27 | 81335 | 6644 | 2.23% |
2024-09-03 | 8.11 | 8.16 | 0.00 | 0.00% | 8.09 | 8.31 | 86435 | 7093 | 2.37% |
2024-09-02 | 8.08 | 8.16 | 0.05 | 0.62% | 8.03 | 8.35 | 166250 | 13678 | 4.56% |
2024-08-30 | 8.03 | 8.11 | 0.10 | 1.25% | 7.92 | 8.19 | 106576 | 8628 | 2.92% |
2024-08-29 | 7.88 | 8.01 | 0.11 | 1.39% | 7.82 | 8.03 | 71854 | 5728 | 1.97% |
2024-08-28 | 7.83 | 7.90 | 0.03 | 0.38% | 7.81 | 7.99 | 59490 | 4710 | 1.63% |
2024-08-27 | 8.00 | 7.87 | -0.16 | -1.99% | 7.84 | 8.01 | 61224 | 4837 | 1.68% |
2024-08-26 | 8.04 | 8.03 | 0.05 | 0.63% | 7.91 | 8.09 | 62519 | 5009 | 1.71% |
2024-08-23 | 8.05 | 7.98 | -0.08 | -0.99% | 7.91 | 8.05 | 79961 | 6367 | 2.19% |
2024-08-22 | 8.10 | 8.06 | -0.06 | -0.74% | 8.03 | 8.20 | 77538 | 6291 | 2.13% |
2024-08-21 | 8.05 | 8.12 | 0.04 | 0.50% | 8.02 | 8.16 | 59247 | 4799 | 1.63% |
2024-08-20 | 8.19 | 8.08 | -0.11 | -1.34% | 8.00 | 8.20 | 100199 | 8080 | 2.75% |
2024-08-19 | 8.31 | 8.19 | -0.19 | -2.27% | 8.14 | 8.42 | 124066 | 10231 | 3.40% |
2024-08-16 | 8.55 | 8.38 | -0.17 | -1.99% | 8.36 | 8.55 | 104088 | 8753 | 2.86% |
2024-08-15 | 8.61 | 8.55 | -0.06 | -0.70% | 8.40 | 8.64 | 120504 | 10263 | 3.31% |