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 | 29.81 | 30.13 | -0.02 | -0.07% | 29.81 | 30.60 | 45742 | 13763 | 1.13% |
2024-11-20 | 29.31 | 30.15 | 0.68 | 2.31% | 29.11 | 30.58 | 59080 | 17746 | 1.46% |
2024-11-19 | 29.45 | 29.47 | 0.16 | 0.55% | 28.55 | 29.80 | 59895 | 17440 | 1.48% |
2024-11-18 | 30.88 | 29.31 | -1.69 | -5.45% | 29.21 | 31.26 | 86842 | 26134 | 2.14% |
2024-11-15 | 31.00 | 31.00 | 0.08 | 0.26% | 30.91 | 32.86 | 111171 | 35290 | 2.74% |
2024-11-14 | 32.50 | 30.92 | -1.63 | -5.01% | 30.86 | 32.56 | 117894 | 37025 | 2.90% |
2024-11-13 | 33.56 | 32.55 | -2.75 | -7.79% | 31.81 | 33.69 | 163094 | 53248 | 4.02% |
2024-11-12 | 34.01 | 35.30 | 3.21 | 10.00% | 33.21 | 35.30 | 180413 | 62280 | 4.44% |
2024-11-11 | 29.43 | 32.09 | 2.18 | 7.29% | 29.43 | 32.90 | 112052 | 35302 | 2.76% |
2024-11-08 | 30.02 | 29.91 | 0.42 | 1.42% | 29.76 | 31.05 | 69289 | 21079 | 1.71% |
2024-11-07 | 28.96 | 29.49 | 0.53 | 1.83% | 28.40 | 29.50 | 45955 | 13332 | 1.13% |
2024-11-06 | 29.38 | 28.96 | -0.24 | -0.82% | 28.63 | 29.42 | 47063 | 13678 | 1.16% |
2024-11-05 | 27.96 | 29.20 | 1.15 | 4.10% | 27.93 | 29.26 | 50689 | 14662 | 1.25% |
2024-11-04 | 27.21 | 28.05 | 0.69 | 2.52% | 27.21 | 28.06 | 31822 | 8825 | 0.78% |
2024-11-01 | 28.39 | 27.36 | -1.67 | -5.75% | 27.20 | 28.87 | 57396 | 16004 | 1.41% |
2024-10-31 | 28.45 | 29.03 | 0.42 | 1.47% | 27.97 | 29.24 | 60805 | 17497 | 1.50% |
2024-10-30 | 29.50 | 28.61 | -1.24 | -4.15% | 27.96 | 29.50 | 77105 | 21981 | 1.90% |
2024-10-29 | 28.85 | 29.85 | 1.03 | 3.57% | 28.60 | 30.38 | 89845 | 26442 | 2.21% |
2024-10-28 | 28.30 | 28.82 | 0.53 | 1.87% | 28.13 | 28.84 | 34925 | 9978 | 0.86% |
2024-10-25 | 27.98 | 28.29 | 0.36 | 1.29% | 27.82 | 28.50 | 36923 | 10389 | 0.91% |
2024-10-24 | 28.00 | 27.93 | -0.30 | -1.06% | 27.76 | 28.39 | 30646 | 8559 | 0.76% |
2024-10-23 | 28.41 | 28.23 | -0.19 | -0.67% | 28.17 | 29.14 | 42852 | 12266 | 1.06% |
2024-10-22 | 29.05 | 28.42 | -0.62 | -2.13% | 28.15 | 29.12 | 47075 | 13473 | 1.16% |
2024-10-21 | 29.20 | 29.04 | 0.03 | 0.10% | 28.81 | 29.60 | 60003 | 17521 | 1.48% |
2024-10-18 | 28.35 | 29.01 | 0.71 | 2.51% | 27.78 | 29.89 | 70555 | 20379 | 1.74% |
2024-10-17 | 28.63 | 28.30 | 0.00 | 0.00% | 28.28 | 29.20 | 53760 | 15455 | 1.32% |
2024-10-16 | 27.37 | 28.30 | 0.51 | 1.84% | 27.03 | 29.39 | 71300 | 20265 | 1.76% |
2024-10-15 | 27.98 | 27.79 | -0.32 | -1.14% | 27.39 | 29.00 | 63660 | 18046 | 1.57% |
2024-10-14 | 26.83 | 28.11 | 0.98 | 3.61% | 26.16 | 28.28 | 68877 | 18801 | 1.70% |
2024-10-11 | 28.00 | 27.13 | -1.40 | -4.91% | 26.80 | 28.10 | 61866 | 16846 | 1.52% |
2024-10-10 | 28.84 | 28.53 | 0.62 | 2.22% | 28.10 | 29.43 | 99907 | 28809 | 2.46% |
2024-10-09 | 28.87 | 27.91 | -2.43 | -8.01% | 27.86 | 30.08 | 103055 | 29967 | 2.54% |
2024-10-08 | 32.09 | 30.34 | 1.17 | 4.01% | 28.05 | 32.09 | 171572 | 51663 | 4.23% |
2024-09-30 | 27.28 | 29.17 | 2.43 | 9.09% | 27.27 | 29.40 | 123560 | 35018 | 3.04% |
2024-09-27 | 25.62 | 26.74 | 1.28 | 5.03% | 25.60 | 27.00 | 55303 | 14469 | 1.36% |
2024-09-26 | 24.87 | 25.46 | 0.18 | 0.71% | 24.45 | 25.49 | 83214 | 20784 | 2.05% |
2024-09-25 | 24.22 | 25.28 | 1.20 | 4.98% | 24.18 | 26.49 | 114807 | 29071 | 2.83% |
2024-09-24 | 23.52 | 24.08 | 0.62 | 2.64% | 23.15 | 24.15 | 40692 | 9661 | 1.00% |
2024-09-23 | 23.29 | 23.46 | 0.10 | 0.43% | 23.15 | 23.60 | 25281 | 5925 | 0.62% |
2024-09-20 | 23.11 | 23.36 | 0.19 | 0.82% | 23.02 | 23.66 | 31435 | 7333 | 0.77% |
2024-09-19 | 22.69 | 23.17 | 0.67 | 2.98% | 22.49 | 23.34 | 27853 | 6408 | 0.69% |
2024-09-18 | 22.64 | 22.50 | -0.16 | -0.71% | 22.22 | 22.76 | 15050 | 3376 | 0.37% |
2024-09-13 | 22.94 | 22.66 | -0.47 | -2.03% | 22.65 | 23.20 | 20773 | 4745 | 0.51% |
2024-09-12 | 23.10 | 23.13 | 0.06 | 0.26% | 23.04 | 23.72 | 30917 | 7210 | 0.76% |
2024-09-11 | 23.20 | 23.07 | -0.14 | -0.60% | 22.78 | 23.24 | 14757 | 3403 | 0.36% |
2024-09-10 | 22.92 | 23.21 | 0.31 | 1.35% | 22.51 | 23.36 | 23223 | 5332 | 0.57% |
2024-09-09 | 22.94 | 22.90 | -0.13 | -0.56% | 22.51 | 23.15 | 21901 | 5003 | 0.54% |
2024-09-06 | 23.49 | 23.03 | -0.64 | -2.70% | 23.00 | 23.77 | 28448 | 6625 | 0.70% |
2024-09-05 | 23.12 | 23.67 | 0.61 | 2.65% | 23.12 | 24.04 | 36286 | 8583 | 0.89% |
2024-09-04 | 23.24 | 23.06 | -0.25 | -1.07% | 23.00 | 23.34 | 17143 | 3965 | 0.42% |
2024-09-03 | 23.16 | 23.31 | 0.29 | 1.26% | 23.00 | 23.40 | 23541 | 5463 | 0.58% |
2024-09-02 | 24.00 | 23.02 | -1.00 | -4.16% | 23.01 | 24.00 | 34543 | 8100 | 0.85% |
2024-08-30 | 23.53 | 24.02 | 0.51 | 2.17% | 23.45 | 24.30 | 35456 | 8516 | 0.87% |
2024-08-29 | 23.20 | 23.51 | 0.27 | 1.16% | 23.05 | 23.69 | 22553 | 5299 | 0.56% |
2024-08-28 | 23.30 | 23.24 | -0.18 | -0.77% | 23.06 | 23.65 | 19582 | 4568 | 0.48% |
2024-08-27 | 23.65 | 23.42 | -0.40 | -1.68% | 23.42 | 24.07 | 25701 | 6081 | 0.63% |
2024-08-26 | 23.73 | 23.82 | 0.08 | 0.34% | 23.50 | 23.96 | 23771 | 5650 | 0.59% |
2024-08-23 | 23.30 | 23.74 | 0.45 | 1.93% | 23.27 | 24.08 | 35370 | 8374 | 0.87% |
2024-08-22 | 23.63 | 23.29 | -0.35 | -1.48% | 23.22 | 23.90 | 31970 | 7492 | 0.79% |
2024-08-21 | 23.85 | 23.64 | -0.21 | -0.88% | 23.60 | 24.08 | 24213 | 5770 | 0.60% |
2024-08-20 | 24.42 | 23.85 | -0.75 | -3.05% | 23.69 | 24.62 | 49567 | 11865 | 1.22% |
2024-08-19 | 24.15 | 24.60 | 0.13 | 0.53% | 24.12 | 25.12 | 34443 | 8516 | 0.85% |
2024-08-16 | 24.86 | 24.47 | -0.42 | -1.69% | 24.47 | 24.93 | 31784 | 7843 | 0.78% |
2024-08-15 | 24.84 | 24.89 | 0.08 | 0.32% | 24.40 | 25.24 | 45688 | 11367 | 1.13% |
2024-08-14 | 25.00 | 24.81 | -0.15 | -0.60% | 24.65 | 25.02 | 31321 | 7782 | 0.77% |
2024-08-13 | 24.75 | 24.96 | 0.24 | 0.97% | 24.60 | 25.01 | 28148 | 6985 | 0.69% |