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 | 3.75 | 3.81 | 0.06 | 1.60% | 3.73 | 3.85 | 175538 | 6667 | 2.06% |
2024-11-20 | 3.71 | 3.75 | 0.04 | 1.08% | 3.69 | 3.78 | 179748 | 6704 | 2.11% |
2024-11-19 | 3.64 | 3.71 | 0.07 | 1.92% | 3.59 | 3.71 | 160835 | 5873 | 1.88% |
2024-11-18 | 3.69 | 3.64 | -0.04 | -1.09% | 3.60 | 3.74 | 221292 | 8116 | 2.59% |
2024-11-15 | 3.75 | 3.68 | -0.10 | -2.65% | 3.67 | 3.81 | 211580 | 7928 | 2.48% |
2024-11-14 | 3.94 | 3.78 | -0.16 | -4.06% | 3.77 | 3.94 | 258430 | 9938 | 3.03% |
2024-11-13 | 3.91 | 3.94 | -0.02 | -0.51% | 3.86 | 3.96 | 221750 | 8674 | 2.60% |
2024-11-12 | 4.01 | 3.96 | -0.04 | -1.00% | 3.90 | 4.06 | 425991 | 16898 | 4.99% |
2024-11-11 | 4.15 | 4.00 | -0.15 | -3.61% | 3.95 | 4.15 | 541211 | 21724 | 6.34% |
2024-11-08 | 4.00 | 4.15 | 0.20 | 5.06% | 3.89 | 4.33 | 747010 | 30525 | 8.75% |
2024-11-07 | 3.82 | 3.95 | 0.12 | 3.13% | 3.79 | 3.98 | 456282 | 17814 | 5.34% |
2024-11-06 | 3.82 | 3.83 | 0.01 | 0.26% | 3.73 | 3.90 | 501857 | 19142 | 5.88% |
2024-11-05 | 3.75 | 3.82 | 0.11 | 2.96% | 3.70 | 3.83 | 506445 | 19174 | 5.93% |
2024-11-04 | 3.61 | 3.71 | 0.10 | 2.77% | 3.61 | 3.88 | 688316 | 25872 | 8.06% |
2024-11-01 | 3.90 | 3.61 | -0.26 | -6.72% | 3.55 | 3.99 | 807799 | 29941 | 9.46% |
2024-10-31 | 4.05 | 3.87 | 0.09 | 2.38% | 3.80 | 4.16 | 1300028 | 51230 | 15.23% |
2024-10-30 | 3.44 | 3.78 | 0.34 | 9.88% | 3.42 | 3.78 | 537521 | 19722 | 6.30% |
2024-10-29 | 3.40 | 3.44 | 0.05 | 1.47% | 3.34 | 3.59 | 361444 | 12500 | 4.23% |
2024-10-28 | 3.30 | 3.39 | 0.11 | 3.35% | 3.28 | 3.39 | 189804 | 6361 | 2.22% |
2024-10-25 | 3.25 | 3.28 | 0.02 | 0.61% | 3.24 | 3.29 | 98290 | 3219 | 1.15% |
2024-10-24 | 3.24 | 3.26 | 0.04 | 1.24% | 3.23 | 3.27 | 106423 | 3454 | 1.25% |
2024-10-23 | 3.29 | 3.22 | -0.03 | -0.92% | 3.21 | 3.29 | 150903 | 4898 | 1.77% |
2024-10-22 | 3.17 | 3.25 | 0.10 | 3.17% | 3.15 | 3.27 | 158756 | 5111 | 1.86% |
2024-10-21 | 3.19 | 3.15 | -0.01 | -0.32% | 3.14 | 3.19 | 122243 | 3864 | 1.43% |
2024-10-18 | 3.11 | 3.16 | 0.07 | 2.27% | 3.09 | 3.20 | 145185 | 4570 | 1.70% |
2024-10-17 | 3.16 | 3.09 | -0.07 | -2.22% | 3.09 | 3.19 | 108974 | 3416 | 1.28% |
2024-10-16 | 3.11 | 3.16 | 0.03 | 0.96% | 3.10 | 3.18 | 106408 | 3353 | 1.25% |
2024-10-15 | 3.16 | 3.13 | -0.04 | -1.26% | 3.12 | 3.18 | 131954 | 4164 | 1.55% |
2024-10-14 | 3.07 | 3.17 | 0.10 | 3.26% | 3.05 | 3.17 | 162183 | 5064 | 1.90% |
2024-10-11 | 3.19 | 3.07 | -0.12 | -3.76% | 3.02 | 3.20 | 192431 | 5964 | 2.25% |
2024-10-10 | 3.18 | 3.19 | 0.03 | 0.95% | 3.14 | 3.26 | 203708 | 6512 | 2.39% |
2024-10-09 | 3.37 | 3.16 | -0.25 | -7.33% | 3.15 | 3.37 | 259368 | 8399 | 3.04% |
2024-10-08 | 3.53 | 3.41 | 0.19 | 5.90% | 3.22 | 3.54 | 442600 | 14974 | 5.18% |
2024-09-30 | 3.08 | 3.22 | 0.23 | 7.69% | 2.99 | 3.26 | 414936 | 12988 | 4.86% |
2024-09-27 | 2.95 | 2.99 | 0.08 | 2.75% | 2.92 | 2.99 | 114228 | 3378 | 1.34% |
2024-09-26 | 2.84 | 2.91 | 0.06 | 2.11% | 2.83 | 2.91 | 125598 | 3610 | 1.47% |
2024-09-25 | 2.84 | 2.85 | 0.02 | 0.71% | 2.83 | 2.90 | 140050 | 4015 | 1.64% |
2024-09-24 | 2.78 | 2.83 | 0.05 | 1.80% | 2.74 | 2.84 | 96788 | 2719 | 1.13% |
2024-09-23 | 2.74 | 2.78 | 0.02 | 0.72% | 2.73 | 2.79 | 83507 | 2311 | 0.98% |
2024-09-20 | 2.77 | 2.76 | 0.00 | 0.00% | 2.74 | 2.78 | 56231 | 1551 | 0.66% |
2024-09-19 | 2.68 | 2.76 | 0.08 | 2.99% | 2.67 | 2.77 | 88212 | 2415 | 1.03% |
2024-09-18 | 2.69 | 2.68 | -0.01 | -0.37% | 2.63 | 2.72 | 78455 | 2090 | 0.92% |
2024-09-13 | 2.76 | 2.69 | -0.06 | -2.18% | 2.69 | 2.76 | 68467 | 1862 | 0.80% |
2024-09-12 | 2.72 | 2.75 | 0.03 | 1.10% | 2.72 | 2.78 | 81947 | 2261 | 0.96% |
2024-09-11 | 2.72 | 2.72 | -0.01 | -0.37% | 2.70 | 2.77 | 59267 | 1621 | 0.69% |
2024-09-10 | 2.72 | 2.73 | 0.00 | 0.00% | 2.68 | 2.74 | 75152 | 2032 | 0.88% |
2024-09-09 | 2.69 | 2.73 | 0.02 | 0.74% | 2.68 | 2.74 | 63410 | 1720 | 0.74% |
2024-09-06 | 2.76 | 2.71 | -0.05 | -1.81% | 2.70 | 2.77 | 70183 | 1915 | 0.82% |
2024-09-05 | 2.74 | 2.76 | 0.00 | 0.00% | 2.73 | 2.78 | 63810 | 1755 | 0.75% |
2024-09-04 | 2.76 | 2.76 | -0.03 | -1.08% | 2.73 | 2.80 | 82296 | 2280 | 0.96% |
2024-09-03 | 2.75 | 2.79 | 0.04 | 1.45% | 2.74 | 2.80 | 82308 | 2279 | 0.96% |
2024-09-02 | 2.82 | 2.75 | -0.06 | -2.14% | 2.75 | 2.84 | 99261 | 2772 | 1.16% |
2024-08-30 | 2.78 | 2.81 | 0.03 | 1.08% | 2.76 | 2.85 | 109516 | 3082 | 1.28% |
2024-08-29 | 2.75 | 2.78 | 0.04 | 1.46% | 2.71 | 2.80 | 97635 | 2698 | 1.14% |
2024-08-28 | 2.68 | 2.74 | 0.05 | 1.86% | 2.67 | 2.76 | 79423 | 2169 | 0.93% |
2024-08-27 | 2.76 | 2.69 | -0.09 | -3.24% | 2.67 | 2.78 | 93139 | 2523 | 1.09% |
2024-08-26 | 2.68 | 2.78 | 0.08 | 2.96% | 2.67 | 2.78 | 96925 | 2660 | 1.14% |
2024-08-23 | 2.72 | 2.70 | -0.04 | -1.46% | 2.66 | 2.73 | 87911 | 2364 | 1.03% |
2024-08-22 | 2.74 | 2.74 | -0.01 | -0.36% | 2.73 | 2.78 | 57718 | 1589 | 0.68% |
2024-08-21 | 2.75 | 2.75 | 0.00 | 0.00% | 2.72 | 2.77 | 71311 | 1959 | 0.84% |
2024-08-20 | 2.81 | 2.75 | -0.04 | -1.43% | 2.74 | 2.82 | 84469 | 2339 | 0.99% |
2024-08-19 | 2.82 | 2.79 | -0.03 | -1.06% | 2.78 | 2.84 | 64237 | 1806 | 0.75% |
2024-08-16 | 2.84 | 2.82 | -0.02 | -0.70% | 2.80 | 2.86 | 72207 | 2047 | 0.85% |
2024-08-15 | 2.83 | 2.84 | 0.01 | 0.35% | 2.80 | 2.87 | 91809 | 2606 | 1.08% |
2024-08-14 | 2.83 | 2.83 | 0.00 | 0.00% | 2.83 | 2.87 | 88497 | 2518 | 1.04% |
2024-08-13 | 2.82 | 2.83 | 0.02 | 0.71% | 2.79 | 2.85 | 71734 | 2023 | 0.84% |