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 | 5.31 | 5.50 | 0.14 | 2.61% | 5.24 | 5.54 | 552520 | 29829 | 5.28% |
2024-11-20 | 5.10 | 5.36 | 0.25 | 4.89% | 5.09 | 5.40 | 402408 | 21132 | 3.84% |
2024-11-19 | 5.08 | 5.11 | 0.02 | 0.39% | 5.00 | 5.12 | 140826 | 7140 | 1.35% |
2024-11-18 | 5.08 | 5.09 | 0.07 | 1.39% | 5.06 | 5.19 | 209119 | 10710 | 2.00% |
2024-11-15 | 5.05 | 5.02 | -0.08 | -1.57% | 5.01 | 5.14 | 125917 | 6397 | 1.20% |
2024-11-14 | 5.26 | 5.10 | -0.15 | -2.86% | 5.04 | 5.27 | 172992 | 8903 | 1.65% |
2024-11-13 | 5.28 | 5.25 | -0.07 | -1.32% | 5.18 | 5.34 | 245201 | 12865 | 2.34% |
2024-11-12 | 5.24 | 5.32 | 0.12 | 2.31% | 5.23 | 5.48 | 526208 | 28152 | 5.03% |
2024-11-11 | 5.18 | 5.20 | 0.02 | 0.39% | 5.12 | 5.23 | 196508 | 10149 | 1.88% |
2024-11-08 | 5.27 | 5.18 | -0.07 | -1.33% | 5.14 | 5.30 | 259395 | 13508 | 2.48% |
2024-11-07 | 5.10 | 5.25 | 0.13 | 2.54% | 5.06 | 5.26 | 283400 | 14727 | 2.71% |
2024-11-06 | 5.12 | 5.12 | -0.01 | -0.19% | 5.06 | 5.17 | 271555 | 13898 | 2.59% |
2024-11-05 | 5.03 | 5.13 | 0.06 | 1.18% | 5.01 | 5.13 | 308186 | 15678 | 2.94% |
2024-11-04 | 5.00 | 5.07 | 0.10 | 2.01% | 4.96 | 5.08 | 320174 | 16052 | 3.06% |
2024-11-01 | 4.91 | 4.97 | 0.05 | 1.02% | 4.86 | 5.05 | 325475 | 16124 | 3.11% |
2024-10-31 | 4.86 | 4.92 | 0.05 | 1.03% | 4.84 | 4.92 | 149071 | 7294 | 1.42% |
2024-10-30 | 4.82 | 4.87 | 0.03 | 0.62% | 4.78 | 4.87 | 142607 | 6897 | 1.36% |
2024-10-29 | 4.98 | 4.84 | -0.13 | -2.62% | 4.81 | 4.99 | 196202 | 9560 | 1.87% |
2024-10-28 | 4.84 | 4.97 | 0.14 | 2.90% | 4.81 | 4.97 | 210684 | 10312 | 2.01% |
2024-10-25 | 4.76 | 4.83 | 0.07 | 1.47% | 4.75 | 4.83 | 153788 | 7391 | 1.47% |
2024-10-24 | 4.75 | 4.76 | -0.01 | -0.21% | 4.75 | 4.83 | 118787 | 5675 | 1.13% |
2024-10-23 | 4.76 | 4.77 | 0.02 | 0.42% | 4.74 | 4.79 | 167271 | 7968 | 1.60% |
2024-10-22 | 4.67 | 4.75 | 0.07 | 1.50% | 4.67 | 4.77 | 165888 | 7864 | 1.58% |
2024-10-21 | 4.70 | 4.68 | -0.03 | -0.64% | 4.65 | 4.72 | 173950 | 8150 | 1.66% |
2024-10-18 | 4.63 | 4.71 | 0.06 | 1.29% | 4.62 | 4.75 | 180002 | 8442 | 1.72% |
2024-10-17 | 4.73 | 4.65 | -0.05 | -1.06% | 4.64 | 4.75 | 107225 | 5041 | 1.02% |
2024-10-16 | 4.68 | 4.70 | 0.01 | 0.21% | 4.66 | 4.74 | 111880 | 5263 | 1.07% |
2024-10-15 | 4.76 | 4.69 | -0.07 | -1.47% | 4.69 | 4.78 | 107335 | 5087 | 1.03% |
2024-10-14 | 4.77 | 4.76 | 0.03 | 0.63% | 4.67 | 4.79 | 138892 | 6580 | 1.33% |
2024-10-11 | 4.84 | 4.73 | -0.13 | -2.67% | 4.66 | 4.86 | 168205 | 7996 | 1.61% |
2024-10-10 | 4.88 | 4.86 | 0.06 | 1.25% | 4.76 | 5.01 | 230838 | 11280 | 2.21% |
2024-10-09 | 5.18 | 4.80 | -0.44 | -8.40% | 4.79 | 5.18 | 360648 | 17886 | 3.45% |
2024-10-08 | 5.53 | 5.24 | 0.21 | 4.17% | 5.05 | 5.53 | 521529 | 27534 | 4.98% |
2024-09-30 | 4.82 | 5.03 | 0.35 | 7.48% | 4.74 | 5.07 | 397178 | 19522 | 3.79% |
2024-09-27 | 4.62 | 4.68 | 0.08 | 1.74% | 4.60 | 4.70 | 135366 | 6299 | 1.29% |
2024-09-26 | 4.52 | 4.60 | 0.11 | 2.45% | 4.46 | 4.60 | 122425 | 5556 | 1.17% |
2024-09-25 | 4.45 | 4.49 | 0.12 | 2.75% | 4.42 | 4.58 | 162850 | 7336 | 1.56% |
2024-09-24 | 4.23 | 4.37 | 0.15 | 3.55% | 4.22 | 4.38 | 94431 | 4065 | 0.90% |
2024-09-23 | 4.20 | 4.22 | 0.02 | 0.48% | 4.19 | 4.23 | 31688 | 1333 | 0.30% |
2024-09-20 | 4.22 | 4.20 | -0.02 | -0.47% | 4.17 | 4.23 | 38401 | 1613 | 0.37% |
2024-09-19 | 4.11 | 4.22 | 0.10 | 2.43% | 4.11 | 4.23 | 59964 | 2510 | 0.57% |
2024-09-18 | 4.15 | 4.12 | -0.03 | -0.72% | 4.06 | 4.16 | 47302 | 1940 | 0.45% |
2024-09-13 | 4.19 | 4.15 | -0.05 | -1.19% | 4.14 | 4.21 | 55740 | 2324 | 0.53% |
2024-09-12 | 4.20 | 4.20 | -0.01 | -0.24% | 4.19 | 4.24 | 36017 | 1517 | 0.34% |
2024-09-11 | 4.23 | 4.21 | -0.04 | -0.94% | 4.18 | 4.25 | 56228 | 2365 | 0.54% |
2024-09-10 | 4.32 | 4.25 | -0.06 | -1.39% | 4.20 | 4.33 | 68416 | 2899 | 0.65% |
2024-09-09 | 4.30 | 4.31 | -0.01 | -0.23% | 4.28 | 4.36 | 58622 | 2533 | 0.56% |
2024-09-06 | 4.33 | 4.32 | -0.03 | -0.69% | 4.31 | 4.38 | 64078 | 2782 | 0.61% |
2024-09-05 | 4.28 | 4.35 | 0.07 | 1.64% | 4.28 | 4.36 | 91215 | 3957 | 0.87% |
2024-09-04 | 4.25 | 4.28 | -0.01 | -0.23% | 4.25 | 4.35 | 79527 | 3427 | 0.76% |
2024-09-03 | 4.25 | 4.29 | 0.05 | 1.18% | 4.23 | 4.31 | 76436 | 3269 | 0.73% |
2024-09-02 | 4.28 | 4.24 | -0.08 | -1.85% | 4.23 | 4.30 | 104004 | 4424 | 0.99% |
2024-08-30 | 4.26 | 4.32 | 0.05 | 1.17% | 4.23 | 4.36 | 111260 | 4793 | 1.06% |
2024-08-29 | 4.23 | 4.27 | 0.00 | 0.00% | 4.23 | 4.29 | 52310 | 2232 | 0.50% |
2024-08-28 | 4.25 | 4.27 | 0.03 | 0.71% | 4.24 | 4.32 | 69286 | 2955 | 0.66% |
2024-08-27 | 4.23 | 4.24 | 0.01 | 0.24% | 4.21 | 4.28 | 50299 | 2136 | 0.48% |
2024-08-26 | 4.24 | 4.23 | -0.02 | -0.47% | 4.20 | 4.27 | 63001 | 2665 | 0.60% |
2024-08-23 | 4.29 | 4.25 | -0.04 | -0.93% | 4.22 | 4.30 | 46668 | 1985 | 0.45% |
2024-08-22 | 4.33 | 4.29 | -0.04 | -0.92% | 4.28 | 4.34 | 34803 | 1497 | 0.33% |
2024-08-21 | 4.40 | 4.33 | -0.06 | -1.37% | 4.31 | 4.40 | 38802 | 1683 | 0.37% |
2024-08-20 | 4.46 | 4.39 | -0.06 | -1.35% | 4.36 | 4.47 | 43750 | 1926 | 0.42% |
2024-08-19 | 4.48 | 4.45 | -0.04 | -0.89% | 4.44 | 4.52 | 41294 | 1847 | 0.39% |
2024-08-16 | 4.47 | 4.49 | 0.01 | 0.22% | 4.43 | 4.51 | 44620 | 1997 | 0.43% |
2024-08-15 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.50 | 36115 | 1614 | 0.34% |
2024-08-14 | 4.47 | 4.46 | -0.04 | -0.89% | 4.43 | 4.49 | 52771 | 2354 | 0.50% |
2024-08-13 | 4.53 | 4.50 | -0.01 | -0.22% | 4.46 | 4.53 | 61502 | 2764 | 0.59% |