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 |
---|---|---|---|---|---|---|---|---|---|
2024-12-03 | 8.14 | 8.05 | -0.05 | -0.62% | 8.00 | 8.27 | 208659 | 16952 | 3.97% |
2024-12-02 | 8.03 | 8.10 | 0.33 | 4.25% | 7.87 | 8.25 | 277770 | 22356 | 5.29% |
2024-11-29 | 7.53 | 7.77 | 0.24 | 3.19% | 7.43 | 7.95 | 166727 | 12828 | 3.18% |
2024-11-28 | 7.42 | 7.53 | 0.05 | 0.67% | 7.40 | 7.60 | 96690 | 7269 | 1.84% |
2024-11-27 | 7.40 | 7.48 | 0.06 | 0.81% | 7.19 | 7.49 | 116902 | 8586 | 2.23% |
2024-11-26 | 7.56 | 7.42 | -0.16 | -2.11% | 7.42 | 7.63 | 84499 | 6341 | 1.61% |
2024-11-25 | 7.31 | 7.58 | 0.26 | 3.55% | 7.28 | 7.75 | 179276 | 13499 | 3.41% |
2024-11-22 | 7.65 | 7.32 | -0.39 | -5.06% | 7.28 | 7.74 | 192737 | 14471 | 3.67% |
2024-11-21 | 7.96 | 7.71 | -0.28 | -3.50% | 7.62 | 7.98 | 220744 | 17179 | 4.20% |
2024-11-20 | 7.74 | 7.99 | 0.19 | 2.44% | 7.70 | 8.09 | 267807 | 21279 | 5.10% |
2024-11-19 | 7.43 | 7.80 | 0.32 | 4.28% | 7.40 | 7.80 | 307408 | 23558 | 5.85% |
2024-11-18 | 7.35 | 7.48 | 0.07 | 0.94% | 7.28 | 7.67 | 186896 | 13915 | 3.56% |
2024-11-15 | 7.32 | 7.41 | -0.01 | -0.13% | 7.23 | 7.55 | 222267 | 16451 | 4.23% |
2024-11-14 | 7.32 | 7.42 | 0.05 | 0.68% | 7.32 | 7.98 | 300559 | 22779 | 5.72% |
2024-11-13 | 7.51 | 7.37 | -0.22 | -2.90% | 7.26 | 7.66 | 236291 | 17507 | 4.50% |
2024-11-12 | 7.60 | 7.59 | -0.26 | -3.31% | 7.46 | 7.84 | 415339 | 31706 | 7.91% |
2024-11-11 | 8.42 | 7.85 | 0.20 | 2.61% | 7.70 | 8.42 | 741306 | 58988 | 14.12% |
2024-11-08 | 7.65 | 7.65 | 0.70 | 10.07% | 7.65 | 7.65 | 45327 | 3467 | 0.86% |
2024-11-07 | 6.72 | 6.95 | 0.24 | 3.58% | 6.64 | 6.97 | 173975 | 11947 | 3.31% |
2024-11-06 | 6.68 | 6.71 | 0.00 | 0.00% | 6.65 | 6.76 | 115169 | 7727 | 2.19% |
2024-11-05 | 6.54 | 6.71 | 0.16 | 2.44% | 6.51 | 6.82 | 113817 | 7605 | 2.17% |
2024-11-04 | 6.47 | 6.55 | 0.06 | 0.92% | 6.43 | 6.64 | 93950 | 6135 | 1.79% |
2024-11-01 | 6.67 | 6.49 | -0.26 | -3.85% | 6.36 | 6.74 | 167298 | 10930 | 3.19% |
2024-10-31 | 6.50 | 6.75 | 0.24 | 3.69% | 6.45 | 6.86 | 209441 | 13890 | 3.99% |
2024-10-30 | 6.62 | 6.51 | -0.16 | -2.40% | 6.44 | 6.71 | 122423 | 8028 | 2.33% |
2024-10-29 | 6.90 | 6.67 | -0.24 | -3.47% | 6.65 | 6.97 | 121258 | 8197 | 2.31% |
2024-10-28 | 6.75 | 6.91 | 0.16 | 2.37% | 6.70 | 6.92 | 115546 | 7938 | 2.20% |
2024-10-25 | 6.60 | 6.75 | 0.08 | 1.20% | 6.58 | 6.76 | 108405 | 7280 | 2.06% |
2024-10-24 | 6.60 | 6.67 | 0.05 | 0.76% | 6.58 | 6.75 | 117357 | 7860 | 2.23% |
2024-10-23 | 6.65 | 6.62 | -0.05 | -0.75% | 6.59 | 6.74 | 113693 | 7576 | 2.17% |
2024-10-22 | 6.48 | 6.67 | 0.19 | 2.93% | 6.45 | 6.68 | 177472 | 11759 | 3.38% |
2024-10-21 | 6.46 | 6.48 | 0.03 | 0.47% | 6.38 | 6.58 | 150163 | 9690 | 2.86% |
2024-10-18 | 6.18 | 6.45 | 0.27 | 4.37% | 6.18 | 6.56 | 197068 | 12570 | 3.75% |
2024-10-17 | 6.19 | 6.18 | 0.00 | 0.00% | 6.17 | 6.37 | 130808 | 8195 | 2.49% |
2024-10-16 | 6.13 | 6.18 | -0.04 | -0.64% | 6.10 | 6.25 | 97991 | 6059 | 1.87% |
2024-10-15 | 6.29 | 6.22 | -0.10 | -1.58% | 6.20 | 6.39 | 97380 | 6136 | 1.85% |
2024-10-14 | 6.29 | 6.32 | 0.05 | 0.80% | 6.12 | 6.34 | 124403 | 7770 | 2.37% |
2024-10-11 | 6.42 | 6.27 | -0.17 | -2.64% | 6.18 | 6.44 | 157938 | 9923 | 3.01% |
2024-10-10 | 6.41 | 6.44 | 0.11 | 1.74% | 6.33 | 6.66 | 197166 | 12818 | 3.75% |
2024-10-09 | 6.92 | 6.33 | -0.68 | -9.70% | 6.32 | 6.92 | 281479 | 18584 | 5.36% |
2024-10-08 | 7.29 | 7.01 | 0.38 | 5.73% | 6.55 | 7.29 | 400076 | 27770 | 7.45% |
2024-09-30 | 6.30 | 6.63 | 0.55 | 9.05% | 6.17 | 6.67 | 338082 | 21801 | 6.29% |
2024-09-27 | 5.92 | 6.08 | 0.26 | 4.47% | 5.85 | 6.11 | 171666 | 10256 | 3.20% |
2024-09-26 | 5.58 | 5.82 | 0.25 | 4.49% | 5.54 | 5.84 | 229243 | 13087 | 4.27% |
2024-09-25 | 5.53 | 5.57 | 0.09 | 1.64% | 5.51 | 5.74 | 219813 | 12365 | 4.09% |
2024-09-24 | 5.32 | 5.48 | 0.17 | 3.20% | 5.30 | 5.49 | 161486 | 8703 | 3.01% |
2024-09-23 | 5.33 | 5.31 | -0.01 | -0.19% | 5.27 | 5.35 | 95737 | 5074 | 1.78% |
2024-09-20 | 5.42 | 5.32 | -0.10 | -1.85% | 5.28 | 5.43 | 132512 | 7057 | 2.47% |
2024-09-19 | 5.31 | 5.42 | 0.09 | 1.69% | 5.25 | 5.46 | 164780 | 8880 | 3.07% |
2024-09-18 | 5.65 | 5.33 | -0.32 | -5.66% | 5.27 | 5.65 | 264041 | 14194 | 4.91% |
2024-09-13 | 5.64 | 5.65 | -0.23 | -3.91% | 5.58 | 5.79 | 407355 | 23111 | 7.58% |
2024-09-12 | 5.45 | 5.88 | 0.36 | 6.52% | 5.43 | 6.07 | 559056 | 33262 | 10.41% |
2024-09-11 | 5.81 | 5.52 | -0.43 | -7.23% | 5.48 | 5.88 | 408761 | 22975 | 7.61% |
2024-09-10 | 6.33 | 5.95 | -0.54 | -8.32% | 5.84 | 6.67 | 726926 | 44454 | 13.53% |
2024-09-09 | 6.40 | 6.49 | 0.59 | 10.00% | 6.03 | 6.49 | 617586 | 39257 | 11.50% |
2024-09-06 | 6.29 | 5.90 | 0.18 | 3.15% | 5.90 | 6.29 | 423675 | 26161 | 7.89% |
2024-09-05 | 5.62 | 5.72 | 0.12 | 2.14% | 5.62 | 5.75 | 95958 | 5464 | 1.79% |
2024-09-04 | 5.52 | 5.60 | 0.05 | 0.90% | 5.51 | 5.76 | 91449 | 5138 | 1.70% |
2024-09-03 | 5.67 | 5.55 | -0.22 | -3.81% | 5.52 | 5.71 | 121876 | 6812 | 2.27% |
2024-09-02 | 5.72 | 5.77 | 0.19 | 3.41% | 5.65 | 5.98 | 193659 | 11320 | 3.60% |
2024-08-30 | 5.52 | 5.58 | 0.01 | 0.18% | 5.46 | 5.65 | 86438 | 4819 | 1.61% |
2024-08-29 | 5.37 | 5.57 | 0.20 | 3.72% | 5.32 | 5.68 | 93192 | 5148 | 1.73% |
2024-08-28 | 5.27 | 5.37 | 0.07 | 1.32% | 5.23 | 5.43 | 41679 | 2231 | 0.78% |
2024-08-27 | 5.29 | 5.30 | 0.02 | 0.38% | 5.27 | 5.40 | 45739 | 2440 | 0.85% |
2024-08-26 | 5.22 | 5.28 | 0.06 | 1.15% | 5.15 | 5.30 | 33550 | 1763 | 0.62% |