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 | 15.37 | 14.95 | -0.45 | -2.92% | 14.88 | 16.04 | 428479 | 66442 | 4.78% |
2024-11-20 | 14.57 | 15.40 | 0.93 | 6.43% | 14.57 | 15.92 | 365167 | 56543 | 4.08% |
2024-11-19 | 14.80 | 14.47 | -0.26 | -1.77% | 14.02 | 14.88 | 168672 | 24115 | 1.88% |
2024-11-18 | 15.50 | 14.73 | -0.67 | -4.35% | 14.23 | 15.68 | 283710 | 41748 | 3.17% |
2024-11-15 | 14.67 | 15.40 | 0.73 | 4.98% | 14.65 | 16.08 | 312586 | 48433 | 3.49% |
2024-11-14 | 15.40 | 14.67 | -0.88 | -5.66% | 14.62 | 15.54 | 231326 | 34735 | 2.58% |
2024-11-13 | 14.39 | 15.55 | 1.06 | 7.32% | 14.38 | 15.94 | 424613 | 65769 | 4.74% |
2024-11-12 | 14.68 | 14.49 | -0.20 | -1.36% | 14.30 | 15.09 | 129244 | 19151 | 1.44% |
2024-11-11 | 14.28 | 14.69 | 0.30 | 2.08% | 14.27 | 14.93 | 157087 | 23073 | 1.75% |
2024-11-08 | 14.25 | 14.39 | 0.27 | 1.91% | 14.20 | 14.69 | 140668 | 20354 | 1.57% |
2024-11-07 | 13.94 | 14.12 | 0.12 | 0.86% | 13.80 | 14.13 | 71207 | 9972 | 0.79% |
2024-11-06 | 14.14 | 14.00 | -0.14 | -0.99% | 13.91 | 14.28 | 103729 | 14597 | 1.16% |
2024-11-05 | 13.94 | 14.14 | 0.20 | 1.43% | 13.72 | 14.30 | 100643 | 14183 | 1.12% |
2024-11-04 | 13.69 | 13.94 | 0.26 | 1.90% | 13.69 | 14.02 | 59489 | 8267 | 0.66% |
2024-11-01 | 13.81 | 13.68 | -0.24 | -1.72% | 13.63 | 14.08 | 98200 | 13566 | 1.10% |
2024-10-31 | 14.06 | 13.92 | -0.14 | -1.00% | 13.65 | 14.09 | 107523 | 14923 | 1.20% |
2024-10-30 | 14.30 | 14.06 | -0.16 | -1.13% | 13.80 | 14.70 | 133137 | 18902 | 1.49% |
2024-10-29 | 14.96 | 14.22 | -0.60 | -4.05% | 14.17 | 15.21 | 119932 | 17425 | 1.34% |
2024-10-28 | 14.53 | 14.82 | 0.29 | 2.00% | 14.41 | 14.98 | 103684 | 15312 | 1.16% |
2024-10-25 | 14.45 | 14.53 | 0.13 | 0.90% | 14.20 | 14.65 | 102966 | 14835 | 1.15% |
2024-10-24 | 14.26 | 14.40 | 0.01 | 0.07% | 14.10 | 14.48 | 63490 | 9084 | 0.71% |
2024-10-23 | 14.70 | 14.39 | -0.31 | -2.11% | 14.28 | 14.87 | 141842 | 20659 | 1.58% |
2024-10-22 | 14.28 | 14.70 | 0.27 | 1.87% | 14.28 | 15.10 | 212501 | 31469 | 2.37% |
2024-10-21 | 14.18 | 14.43 | 0.33 | 2.34% | 14.02 | 14.80 | 179335 | 26012 | 2.00% |
2024-10-18 | 13.93 | 14.10 | 0.33 | 2.40% | 13.63 | 14.32 | 141158 | 19814 | 1.58% |
2024-10-17 | 13.95 | 13.77 | -0.20 | -1.43% | 13.70 | 14.12 | 77987 | 10804 | 0.87% |
2024-10-16 | 13.51 | 13.97 | 0.17 | 1.23% | 13.50 | 14.20 | 96767 | 13516 | 1.08% |
2024-10-15 | 13.62 | 13.80 | 0.08 | 0.58% | 13.45 | 14.32 | 146700 | 20532 | 1.64% |
2024-10-14 | 13.48 | 13.72 | 0.47 | 3.55% | 13.15 | 13.74 | 88108 | 11903 | 0.98% |
2024-10-11 | 14.01 | 13.25 | -1.05 | -7.34% | 13.12 | 14.12 | 150948 | 20430 | 1.68% |
2024-10-10 | 13.55 | 14.30 | 0.56 | 4.08% | 13.53 | 14.64 | 197282 | 27972 | 2.20% |
2024-10-09 | 14.80 | 13.74 | -1.53 | -10.02% | 13.74 | 14.80 | 169384 | 23865 | 1.89% |
2024-10-08 | 16.11 | 15.27 | 0.59 | 4.02% | 14.20 | 16.15 | 360606 | 54187 | 4.03% |
2024-09-30 | 14.01 | 14.68 | 1.05 | 7.70% | 13.61 | 14.85 | 229208 | 32795 | 2.56% |
2024-09-27 | 13.32 | 13.63 | 0.39 | 2.95% | 13.31 | 13.88 | 108237 | 14748 | 1.21% |
2024-09-26 | 13.09 | 13.24 | 0.24 | 1.85% | 12.76 | 13.25 | 104255 | 13569 | 1.16% |
2024-09-25 | 12.88 | 13.00 | 0.12 | 0.93% | 12.88 | 13.75 | 171727 | 22884 | 1.92% |
2024-09-24 | 12.67 | 12.88 | 0.33 | 2.63% | 12.31 | 12.93 | 110723 | 13973 | 1.24% |
2024-09-23 | 12.69 | 12.55 | -0.11 | -0.87% | 12.34 | 12.74 | 61775 | 7759 | 0.69% |
2024-09-20 | 12.75 | 12.66 | -0.09 | -0.71% | 12.51 | 12.84 | 47271 | 5995 | 0.53% |
2024-09-19 | 12.57 | 12.75 | 0.20 | 1.59% | 12.31 | 12.81 | 93923 | 11840 | 1.05% |
2024-09-18 | 12.26 | 12.55 | 0.24 | 1.95% | 12.26 | 12.70 | 90654 | 11382 | 1.01% |
2024-09-13 | 12.09 | 12.31 | 0.22 | 1.82% | 12.09 | 12.57 | 94813 | 11694 | 1.06% |
2024-09-12 | 12.53 | 12.09 | -0.46 | -3.67% | 12.06 | 12.61 | 97266 | 11875 | 1.09% |
2024-09-11 | 12.83 | 12.55 | -0.36 | -2.79% | 12.38 | 13.01 | 80716 | 10222 | 0.90% |
2024-09-10 | 12.70 | 12.91 | 0.21 | 1.65% | 12.47 | 12.93 | 84011 | 10686 | 0.94% |
2024-09-09 | 12.49 | 12.70 | 0.11 | 0.87% | 12.40 | 12.95 | 108455 | 13790 | 1.21% |
2024-09-06 | 12.70 | 12.59 | -0.11 | -0.87% | 12.50 | 12.97 | 86000 | 10930 | 0.96% |
2024-09-05 | 12.29 | 12.70 | 0.32 | 2.58% | 12.26 | 13.02 | 119224 | 15160 | 1.33% |
2024-09-04 | 11.92 | 12.38 | 0.39 | 3.25% | 11.80 | 12.45 | 96765 | 11856 | 1.08% |
2024-09-03 | 11.65 | 11.99 | 0.30 | 2.57% | 11.65 | 12.16 | 56881 | 6791 | 0.63% |
2024-09-02 | 11.91 | 11.69 | -0.17 | -1.43% | 11.67 | 11.98 | 49363 | 5811 | 0.55% |
2024-08-30 | 11.55 | 11.86 | 0.29 | 2.51% | 11.50 | 12.12 | 110486 | 13091 | 1.23% |
2024-08-29 | 10.96 | 11.57 | 0.51 | 4.61% | 10.92 | 11.76 | 127763 | 14720 | 1.43% |
2024-08-28 | 11.22 | 11.06 | -0.16 | -1.43% | 10.92 | 11.25 | 69175 | 7627 | 0.77% |
2024-08-27 | 11.23 | 11.22 | -0.07 | -0.62% | 11.16 | 11.31 | 36758 | 4125 | 0.41% |
2024-08-26 | 11.34 | 11.29 | 0.05 | 0.44% | 11.05 | 11.36 | 32605 | 3672 | 0.36% |
2024-08-23 | 11.40 | 11.24 | -0.16 | -1.40% | 11.10 | 11.44 | 59116 | 6640 | 0.66% |
2024-08-22 | 11.77 | 11.40 | -0.46 | -3.88% | 11.32 | 11.83 | 82321 | 9474 | 0.92% |
2024-08-21 | 11.95 | 11.86 | 0.01 | 0.08% | 11.75 | 12.02 | 49638 | 5895 | 0.55% |
2024-08-20 | 11.99 | 11.85 | -0.15 | -1.25% | 11.69 | 12.10 | 61538 | 7303 | 0.69% |
2024-08-19 | 11.85 | 12.00 | 0.08 | 0.67% | 11.83 | 12.19 | 45302 | 5452 | 0.51% |
2024-08-16 | 12.09 | 11.92 | -0.20 | -1.65% | 11.88 | 12.09 | 53676 | 6408 | 0.60% |
2024-08-15 | 11.82 | 12.12 | 0.29 | 2.45% | 11.68 | 12.16 | 100317 | 12058 | 1.12% |
2024-08-14 | 11.60 | 11.83 | 0.22 | 1.89% | 11.56 | 12.00 | 98112 | 11628 | 1.10% |
2024-08-13 | 11.65 | 11.61 | -0.13 | -1.11% | 11.45 | 11.71 | 62790 | 7250 | 0.70% |