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 | 10.03 | 9.98 | -0.05 | -0.50% | 9.88 | 10.08 | 41933 | 4182 | 0.47% |
2024-11-20 | 9.89 | 10.03 | 0.13 | 1.31% | 9.83 | 10.03 | 60470 | 6030 | 0.68% |
2024-11-19 | 9.68 | 9.90 | 0.21 | 2.17% | 9.61 | 9.90 | 53098 | 5187 | 0.60% |
2024-11-18 | 9.80 | 9.69 | -0.02 | -0.21% | 9.60 | 9.90 | 68254 | 6666 | 0.77% |
2024-11-15 | 9.74 | 9.71 | -0.08 | -0.82% | 9.71 | 9.91 | 60162 | 5893 | 0.68% |
2024-11-14 | 9.92 | 9.79 | -0.18 | -1.81% | 9.77 | 10.07 | 66479 | 6593 | 0.75% |
2024-11-13 | 10.01 | 9.97 | -0.14 | -1.38% | 9.89 | 10.08 | 71980 | 7173 | 0.81% |
2024-11-12 | 10.09 | 10.11 | -0.07 | -0.69% | 9.98 | 10.45 | 140262 | 14211 | 1.58% |
2024-11-11 | 9.86 | 10.18 | 0.37 | 3.77% | 9.71 | 10.26 | 147426 | 14739 | 1.66% |
2024-11-08 | 10.01 | 9.81 | -0.19 | -1.90% | 9.76 | 10.05 | 92478 | 9135 | 1.04% |
2024-11-07 | 9.71 | 10.00 | 0.31 | 3.20% | 9.65 | 10.05 | 119997 | 11905 | 1.35% |
2024-11-06 | 9.75 | 9.69 | -0.09 | -0.92% | 9.65 | 9.87 | 79014 | 7686 | 0.89% |
2024-11-05 | 9.65 | 9.78 | 0.16 | 1.66% | 9.65 | 9.84 | 93396 | 9109 | 1.05% |
2024-11-04 | 9.53 | 9.62 | 0.05 | 0.52% | 9.50 | 9.62 | 39855 | 3817 | 0.45% |
2024-11-01 | 9.61 | 9.57 | -0.09 | -0.93% | 9.41 | 9.65 | 67634 | 6463 | 0.76% |
2024-10-31 | 9.54 | 9.66 | 0.05 | 0.52% | 9.50 | 9.66 | 69845 | 6701 | 0.79% |
2024-10-30 | 9.56 | 9.61 | 0.09 | 0.95% | 9.47 | 9.74 | 75118 | 7214 | 0.85% |
2024-10-29 | 9.63 | 9.52 | -0.13 | -1.35% | 9.50 | 9.72 | 81587 | 7821 | 0.92% |
2024-10-28 | 9.48 | 9.65 | 0.12 | 1.26% | 9.44 | 9.65 | 90090 | 8618 | 1.01% |
2024-10-25 | 9.50 | 9.53 | -0.04 | -0.42% | 9.48 | 9.57 | 80656 | 7680 | 0.91% |
2024-10-24 | 9.49 | 9.57 | 0.06 | 0.63% | 9.41 | 9.69 | 98910 | 9430 | 1.11% |
2024-10-23 | 9.46 | 9.51 | 0.06 | 0.63% | 9.45 | 9.66 | 96009 | 9148 | 1.08% |
2024-10-22 | 9.40 | 9.45 | -0.03 | -0.32% | 9.35 | 9.51 | 83699 | 7890 | 0.94% |
2024-10-21 | 9.44 | 9.48 | -0.05 | -0.52% | 9.30 | 9.56 | 136529 | 12849 | 1.54% |
2024-10-18 | 9.54 | 9.53 | -0.11 | -1.14% | 9.28 | 9.62 | 205813 | 19404 | 2.32% |
2024-10-17 | 10.14 | 9.64 | -0.45 | -4.46% | 9.58 | 10.29 | 313061 | 30957 | 3.52% |
2024-10-16 | 9.15 | 10.09 | 0.92 | 10.03% | 9.15 | 10.09 | 284282 | 28133 | 3.20% |
2024-10-15 | 9.33 | 9.17 | -0.17 | -1.82% | 9.15 | 9.33 | 36602 | 3381 | 0.41% |
2024-10-14 | 9.16 | 9.34 | 0.28 | 3.09% | 9.07 | 9.35 | 57623 | 5326 | 0.65% |
2024-10-11 | 9.16 | 9.06 | -0.03 | -0.33% | 9.00 | 9.20 | 42138 | 3831 | 0.47% |
2024-10-10 | 9.05 | 9.09 | 0.14 | 1.56% | 8.95 | 9.27 | 64780 | 5909 | 0.73% |
2024-10-09 | 9.56 | 8.95 | -0.75 | -7.73% | 8.95 | 9.62 | 97579 | 8974 | 1.10% |
2024-10-08 | 10.30 | 9.70 | 0.30 | 3.19% | 9.35 | 10.30 | 157920 | 15460 | 1.78% |
2024-09-30 | 9.04 | 9.40 | 0.58 | 6.58% | 8.83 | 9.57 | 128814 | 11847 | 1.45% |
2024-09-27 | 8.63 | 8.82 | 0.28 | 3.28% | 8.59 | 8.88 | 45931 | 4007 | 0.52% |
2024-09-26 | 8.40 | 8.54 | 0.16 | 1.91% | 8.35 | 8.54 | 37944 | 3200 | 0.43% |
2024-09-25 | 8.45 | 8.38 | -0.02 | -0.24% | 8.35 | 8.59 | 47081 | 3992 | 0.53% |
2024-09-24 | 8.21 | 8.40 | 0.22 | 2.69% | 8.21 | 8.40 | 29279 | 2435 | 0.33% |
2024-09-23 | 8.10 | 8.18 | 0.06 | 0.74% | 8.09 | 8.22 | 19837 | 1620 | 0.22% |
2024-09-20 | 8.11 | 8.12 | -0.03 | -0.37% | 8.04 | 8.14 | 14517 | 1174 | 0.16% |
2024-09-19 | 8.00 | 8.15 | 0.16 | 2.00% | 7.97 | 8.16 | 24002 | 1940 | 0.27% |
2024-09-18 | 7.99 | 7.99 | 0.00 | 0.00% | 7.90 | 8.04 | 15987 | 1272 | 0.18% |
2024-09-13 | 8.02 | 7.99 | -0.03 | -0.37% | 7.98 | 8.06 | 15603 | 1249 | 0.18% |
2024-09-12 | 8.01 | 8.02 | 0.00 | 0.00% | 8.01 | 8.13 | 27078 | 2185 | 0.30% |
2024-09-11 | 8.13 | 8.02 | -0.13 | -1.60% | 7.99 | 8.14 | 31559 | 2534 | 0.36% |
2024-09-10 | 8.15 | 8.15 | -0.01 | -0.12% | 8.05 | 8.19 | 26963 | 2188 | 0.30% |
2024-09-09 | 8.22 | 8.16 | -0.07 | -0.85% | 8.12 | 8.22 | 22374 | 1823 | 0.25% |
2024-09-06 | 8.25 | 8.23 | -0.03 | -0.36% | 8.20 | 8.29 | 24260 | 2000 | 0.27% |
2024-09-05 | 8.38 | 8.26 | -0.10 | -1.20% | 8.25 | 8.40 | 38284 | 3181 | 0.43% |
2024-09-04 | 8.41 | 8.36 | -0.05 | -0.59% | 8.34 | 8.43 | 15937 | 1336 | 0.18% |
2024-09-03 | 8.51 | 8.41 | -0.10 | -1.18% | 8.35 | 8.55 | 33530 | 2830 | 0.38% |
2024-09-02 | 8.61 | 8.51 | -0.11 | -1.28% | 8.49 | 8.64 | 27686 | 2371 | 0.31% |
2024-08-30 | 8.59 | 8.62 | 0.03 | 0.35% | 8.53 | 8.68 | 35157 | 3032 | 0.40% |
2024-08-29 | 8.57 | 8.59 | 0.02 | 0.23% | 8.50 | 8.60 | 15771 | 1349 | 0.18% |
2024-08-28 | 8.55 | 8.57 | 0.02 | 0.23% | 8.50 | 8.64 | 23589 | 2026 | 0.27% |
2024-08-27 | 8.59 | 8.55 | -0.09 | -1.04% | 8.51 | 8.67 | 18756 | 1606 | 0.21% |
2024-08-26 | 8.51 | 8.64 | 0.15 | 1.77% | 8.49 | 8.67 | 25321 | 2169 | 0.28% |
2024-08-23 | 8.54 | 8.49 | -0.09 | -1.05% | 8.42 | 8.59 | 22504 | 1905 | 0.25% |
2024-08-22 | 8.49 | 8.58 | 0.10 | 1.18% | 8.45 | 8.60 | 31224 | 2666 | 0.35% |
2024-08-21 | 8.63 | 8.48 | -0.17 | -1.97% | 8.45 | 8.65 | 51964 | 4428 | 0.58% |
2024-08-20 | 8.97 | 8.65 | -0.33 | -3.67% | 8.57 | 8.97 | 81610 | 7123 | 0.92% |
2024-08-19 | 9.18 | 8.98 | -0.66 | -6.85% | 8.83 | 9.21 | 102849 | 9174 | 1.16% |
2024-08-16 | 9.70 | 9.64 | -0.03 | -0.31% | 9.58 | 9.72 | 15701 | 1513 | 0.18% |
2024-08-15 | 9.60 | 9.67 | 0.07 | 0.73% | 9.56 | 9.71 | 22428 | 2163 | 0.25% |
2024-08-14 | 9.52 | 9.60 | 0.11 | 1.16% | 9.44 | 9.67 | 26926 | 2580 | 0.30% |