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 | 10.62 | 10.66 | 0.03 | 0.28% | 10.55 | 10.68 | 24715 | 2626 | 4.36% |
2024-11-20 | 10.45 | 10.63 | 0.18 | 1.72% | 10.43 | 10.64 | 37134 | 3909 | 6.55% |
2024-11-19 | 10.49 | 10.45 | -0.03 | -0.29% | 10.33 | 10.50 | 27834 | 2896 | 4.91% |
2024-11-18 | 10.41 | 10.48 | 0.11 | 1.06% | 10.23 | 10.54 | 32070 | 3335 | 5.66% |
2024-11-15 | 10.39 | 10.37 | -0.05 | -0.48% | 10.33 | 10.53 | 20306 | 2117 | 3.58% |
2024-11-14 | 10.59 | 10.42 | -0.13 | -1.23% | 10.34 | 10.63 | 17461 | 1827 | 3.08% |
2024-11-13 | 10.53 | 10.55 | 0.01 | 0.09% | 10.32 | 10.62 | 18272 | 1913 | 3.22% |
2024-11-12 | 10.52 | 10.54 | 0.04 | 0.38% | 10.47 | 10.73 | 31282 | 3313 | 5.52% |
2024-11-11 | 10.49 | 10.50 | 0.04 | 0.38% | 10.40 | 10.50 | 22423 | 2343 | 3.96% |
2024-11-08 | 10.61 | 10.46 | -0.02 | -0.19% | 10.42 | 10.64 | 25173 | 2639 | 4.44% |
2024-11-07 | 10.29 | 10.48 | 0.19 | 1.85% | 10.25 | 10.50 | 26102 | 2720 | 4.60% |
2024-11-06 | 10.31 | 10.29 | -0.05 | -0.48% | 10.20 | 10.38 | 22183 | 2282 | 3.91% |
2024-11-05 | 10.24 | 10.34 | 0.09 | 0.88% | 10.19 | 10.40 | 22925 | 2362 | 4.04% |
2024-11-04 | 10.06 | 10.25 | 0.14 | 1.38% | 10.03 | 10.25 | 14727 | 1494 | 2.60% |
2024-11-01 | 10.24 | 10.11 | -0.24 | -2.32% | 10.04 | 10.36 | 19203 | 1949 | 3.39% |
2024-10-31 | 10.15 | 10.35 | 0.19 | 1.87% | 10.10 | 10.38 | 20458 | 2109 | 3.61% |
2024-10-30 | 10.21 | 10.16 | -0.04 | -0.39% | 10.05 | 10.32 | 14147 | 1439 | 2.50% |
2024-10-29 | 10.51 | 10.20 | -0.30 | -2.86% | 10.19 | 10.55 | 21104 | 2172 | 3.72% |
2024-10-28 | 10.46 | 10.50 | 0.03 | 0.29% | 10.34 | 10.50 | 22917 | 2390 | 4.04% |
2024-10-25 | 10.31 | 10.47 | 0.19 | 1.85% | 10.28 | 10.47 | 17708 | 1838 | 3.12% |
2024-10-24 | 10.11 | 10.28 | 0.10 | 0.98% | 10.11 | 10.30 | 14025 | 1432 | 2.47% |
2024-10-23 | 10.13 | 10.18 | 0.04 | 0.39% | 10.10 | 10.23 | 15045 | 1530 | 2.65% |
2024-10-22 | 9.96 | 10.14 | 0.13 | 1.30% | 9.96 | 10.19 | 15681 | 1584 | 2.77% |
2024-10-21 | 10.00 | 10.01 | 0.00 | 0.00% | 9.94 | 10.09 | 14002 | 1401 | 2.47% |
2024-10-18 | 9.90 | 10.01 | 0.11 | 1.11% | 9.87 | 10.10 | 17988 | 1797 | 3.17% |
2024-10-17 | 10.06 | 9.90 | -0.11 | -1.10% | 9.86 | 10.09 | 16799 | 1678 | 2.96% |
2024-10-16 | 9.85 | 10.01 | 0.11 | 1.11% | 9.80 | 10.03 | 13944 | 1388 | 2.46% |
2024-10-15 | 9.95 | 9.90 | -0.13 | -1.30% | 9.89 | 10.12 | 17962 | 1793 | 3.17% |
2024-10-14 | 9.98 | 10.03 | 0.16 | 1.62% | 9.82 | 10.08 | 14785 | 1476 | 2.61% |
2024-10-11 | 10.10 | 9.87 | -0.15 | -1.50% | 9.80 | 10.15 | 17305 | 1718 | 3.05% |
2024-10-10 | 9.91 | 10.02 | 0.12 | 1.21% | 9.91 | 10.29 | 22079 | 2232 | 3.89% |
2024-10-09 | 10.89 | 9.90 | -1.01 | -9.26% | 9.82 | 10.89 | 34626 | 3558 | 6.11% |
2024-10-08 | 11.64 | 10.91 | 0.18 | 1.68% | 10.52 | 11.79 | 73925 | 8204 | 13.04% |
2024-09-30 | 10.25 | 10.73 | 0.64 | 6.34% | 10.09 | 10.83 | 69247 | 7251 | 12.22% |
2024-09-27 | 9.63 | 10.09 | 0.54 | 5.65% | 9.53 | 10.10 | 25668 | 2521 | 4.53% |
2024-09-26 | 9.27 | 9.55 | 0.28 | 3.02% | 9.22 | 9.60 | 15549 | 1467 | 2.74% |
2024-09-25 | 9.18 | 9.27 | 0.13 | 1.42% | 9.14 | 9.46 | 13619 | 1270 | 2.40% |
2024-09-24 | 8.93 | 9.14 | 0.20 | 2.24% | 8.93 | 9.18 | 11784 | 1074 | 2.08% |
2024-09-23 | 8.90 | 8.94 | 0.04 | 0.45% | 8.80 | 8.98 | 5716 | 510 | 1.01% |
2024-09-20 | 9.07 | 8.90 | -0.17 | -1.87% | 8.85 | 9.09 | 8304 | 740 | 1.46% |
2024-09-19 | 8.80 | 9.07 | 0.27 | 3.07% | 8.80 | 9.10 | 8977 | 805 | 1.58% |
2024-09-18 | 8.91 | 8.80 | -0.12 | -1.35% | 8.60 | 8.93 | 12104 | 1058 | 2.14% |
2024-09-13 | 9.07 | 8.92 | -0.14 | -1.55% | 8.81 | 9.15 | 10566 | 950 | 1.86% |
2024-09-12 | 9.05 | 9.06 | 0.01 | 0.11% | 9.00 | 9.18 | 8751 | 795 | 1.54% |
2024-09-11 | 9.10 | 9.05 | -0.04 | -0.44% | 9.01 | 9.12 | 4077 | 369 | 0.72% |
2024-09-10 | 8.93 | 9.09 | 0.12 | 1.34% | 8.91 | 9.11 | 7510 | 677 | 1.32% |
2024-09-09 | 8.96 | 8.97 | 0.02 | 0.22% | 8.81 | 9.08 | 8446 | 755 | 1.49% |
2024-09-06 | 9.15 | 8.95 | -0.20 | -2.19% | 8.92 | 9.18 | 10732 | 973 | 1.89% |
2024-09-05 | 9.05 | 9.15 | 0.08 | 0.88% | 9.05 | 9.15 | 6107 | 557 | 1.08% |
2024-09-04 | 9.10 | 9.07 | -0.03 | -0.33% | 9.02 | 9.17 | 5986 | 544 | 1.06% |
2024-09-03 | 9.11 | 9.10 | 0.04 | 0.44% | 8.97 | 9.17 | 8133 | 738 | 1.43% |
2024-09-02 | 9.00 | 9.06 | 0.07 | 0.78% | 8.88 | 9.20 | 10845 | 985 | 1.91% |
2024-08-30 | 8.93 | 8.99 | 0.10 | 1.12% | 8.86 | 9.12 | 7352 | 663 | 1.30% |
2024-08-29 | 8.77 | 8.89 | 0.12 | 1.37% | 8.70 | 8.93 | 5326 | 470 | 0.94% |
2024-08-28 | 8.63 | 8.77 | 0.14 | 1.62% | 8.55 | 8.82 | 5323 | 465 | 0.94% |
2024-08-27 | 8.70 | 8.63 | -0.08 | -0.92% | 8.62 | 8.78 | 4814 | 418 | 0.85% |
2024-08-26 | 8.59 | 8.71 | 0.10 | 1.16% | 8.57 | 8.78 | 4340 | 376 | 0.77% |
2024-08-23 | 8.63 | 8.61 | -0.02 | -0.23% | 8.51 | 8.69 | 3983 | 342 | 0.70% |
2024-08-22 | 8.79 | 8.63 | -0.19 | -2.15% | 8.62 | 8.89 | 4340 | 378 | 0.77% |
2024-08-21 | 8.70 | 8.82 | 0.12 | 1.38% | 8.67 | 8.85 | 4272 | 374 | 0.75% |
2024-08-20 | 9.10 | 8.70 | -0.31 | -3.44% | 8.70 | 9.10 | 7147 | 629 | 1.26% |
2024-08-19 | 9.09 | 9.01 | -0.06 | -0.66% | 8.97 | 9.11 | 4618 | 416 | 0.81% |
2024-08-16 | 9.14 | 9.07 | -0.06 | -0.66% | 9.03 | 9.18 | 4017 | 365 | 0.71% |
2024-08-15 | 9.12 | 9.13 | 0.01 | 0.11% | 9.06 | 9.18 | 5171 | 472 | 0.91% |