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 | 16.91 | 16.84 | -0.08 | -0.47% | 16.60 | 17.15 | 113135 | 19087 | 1.89% |
2024-11-20 | 16.42 | 16.92 | 0.50 | 3.05% | 16.31 | 17.18 | 133815 | 22424 | 2.24% |
2024-11-19 | 16.09 | 16.42 | 0.35 | 2.18% | 16.02 | 16.44 | 102248 | 16620 | 1.71% |
2024-11-18 | 17.00 | 16.07 | -0.75 | -4.46% | 15.96 | 17.10 | 156270 | 25504 | 2.61% |
2024-11-15 | 17.18 | 16.82 | -0.44 | -2.55% | 16.81 | 17.71 | 155485 | 26802 | 2.60% |
2024-11-14 | 18.18 | 17.26 | -0.90 | -4.96% | 17.22 | 18.20 | 190825 | 33615 | 3.19% |
2024-11-13 | 17.55 | 18.16 | 0.52 | 2.95% | 17.53 | 18.49 | 262596 | 47493 | 4.39% |
2024-11-12 | 17.99 | 17.64 | -0.36 | -2.00% | 17.40 | 18.15 | 207113 | 36812 | 3.46% |
2024-11-11 | 17.05 | 18.00 | 0.95 | 5.57% | 17.04 | 18.20 | 315455 | 56118 | 5.27% |
2024-11-08 | 17.33 | 17.05 | 0.16 | 0.95% | 16.98 | 17.52 | 239789 | 41330 | 4.01% |
2024-11-07 | 16.61 | 16.89 | 0.15 | 0.90% | 16.53 | 16.92 | 166244 | 27829 | 2.78% |
2024-11-06 | 16.80 | 16.74 | -0.10 | -0.59% | 16.59 | 16.94 | 185377 | 31115 | 3.10% |
2024-11-05 | 16.20 | 16.84 | 0.64 | 3.95% | 16.15 | 16.90 | 222013 | 37049 | 3.71% |
2024-11-04 | 15.77 | 16.20 | 0.42 | 2.66% | 15.68 | 16.28 | 94860 | 15267 | 1.58% |
2024-11-01 | 16.41 | 15.78 | -0.74 | -4.48% | 15.73 | 16.55 | 187088 | 30046 | 3.13% |
2024-10-31 | 16.31 | 16.52 | 0.19 | 1.16% | 16.14 | 16.71 | 149644 | 24661 | 2.50% |
2024-10-30 | 16.26 | 16.33 | 0.03 | 0.18% | 16.05 | 16.45 | 117913 | 19168 | 1.97% |
2024-10-29 | 16.62 | 16.30 | -0.32 | -1.93% | 16.30 | 16.73 | 145883 | 24056 | 2.44% |
2024-10-28 | 16.49 | 16.62 | 0.11 | 0.67% | 16.26 | 16.66 | 158747 | 26206 | 2.65% |
2024-10-25 | 16.16 | 16.51 | 0.40 | 2.48% | 16.03 | 16.52 | 160553 | 26214 | 2.68% |
2024-10-24 | 16.05 | 16.11 | -0.09 | -0.56% | 15.98 | 16.25 | 85846 | 13807 | 1.43% |
2024-10-23 | 16.15 | 16.20 | 0.15 | 0.93% | 15.85 | 16.48 | 145970 | 23708 | 2.44% |
2024-10-22 | 16.30 | 16.05 | -0.25 | -1.53% | 15.90 | 16.30 | 148279 | 23811 | 2.48% |
2024-10-21 | 16.05 | 16.30 | 0.30 | 1.88% | 16.05 | 16.55 | 200036 | 32614 | 3.34% |
2024-10-18 | 15.53 | 16.00 | 0.39 | 2.50% | 15.41 | 16.35 | 183610 | 29275 | 3.07% |
2024-10-17 | 15.61 | 15.61 | 0.12 | 0.77% | 15.57 | 16.02 | 129993 | 20565 | 2.17% |
2024-10-16 | 15.25 | 15.49 | 0.03 | 0.19% | 15.18 | 15.72 | 83891 | 12975 | 1.40% |
2024-10-15 | 15.73 | 15.46 | -0.27 | -1.72% | 15.40 | 15.97 | 121541 | 19096 | 2.03% |
2024-10-14 | 15.40 | 15.75 | 0.48 | 3.14% | 14.91 | 15.77 | 165701 | 25529 | 2.77% |
2024-10-11 | 16.25 | 15.27 | -1.04 | -6.38% | 15.05 | 16.34 | 203947 | 31632 | 3.41% |
2024-10-10 | 17.03 | 16.31 | 0.20 | 1.24% | 16.21 | 17.28 | 263291 | 43907 | 4.40% |
2024-10-09 | 17.07 | 16.11 | -1.54 | -8.73% | 16.11 | 17.23 | 260681 | 43609 | 4.35% |
2024-10-08 | 17.69 | 17.65 | 1.57 | 9.76% | 16.30 | 17.69 | 347285 | 60065 | 5.80% |
2024-09-30 | 15.43 | 16.08 | 1.46 | 9.99% | 15.26 | 16.08 | 283935 | 44847 | 4.74% |
2024-09-27 | 13.97 | 14.62 | 0.74 | 5.33% | 13.96 | 14.73 | 118428 | 16977 | 1.98% |
2024-09-26 | 13.47 | 13.88 | 0.40 | 2.97% | 13.36 | 13.97 | 130991 | 17895 | 2.19% |
2024-09-25 | 13.55 | 13.48 | -0.02 | -0.15% | 13.44 | 13.88 | 92856 | 12696 | 1.55% |
2024-09-24 | 13.27 | 13.50 | 0.26 | 1.96% | 13.15 | 13.58 | 85071 | 11404 | 1.42% |
2024-09-23 | 13.60 | 13.24 | -0.31 | -2.29% | 13.20 | 13.60 | 81787 | 10925 | 1.37% |
2024-09-20 | 13.38 | 13.55 | 0.19 | 1.42% | 13.36 | 13.64 | 62534 | 8441 | 1.04% |
2024-09-19 | 13.06 | 13.36 | 0.32 | 2.45% | 12.97 | 13.43 | 56115 | 7447 | 0.94% |
2024-09-18 | 13.15 | 13.04 | -0.12 | -0.91% | 12.91 | 13.22 | 42117 | 5494 | 0.70% |
2024-09-13 | 13.24 | 13.16 | -0.08 | -0.60% | 13.12 | 13.32 | 39633 | 5233 | 0.66% |
2024-09-12 | 13.22 | 13.24 | 0.03 | 0.23% | 13.20 | 13.41 | 51558 | 6858 | 0.86% |
2024-09-11 | 13.13 | 13.21 | 0.03 | 0.23% | 13.08 | 13.25 | 38831 | 5117 | 0.65% |
2024-09-10 | 12.92 | 13.18 | 0.28 | 2.17% | 12.75 | 13.29 | 53764 | 7017 | 0.90% |
2024-09-09 | 12.82 | 12.90 | -0.04 | -0.31% | 12.75 | 13.00 | 35094 | 4521 | 0.59% |
2024-09-06 | 13.02 | 12.94 | -0.08 | -0.61% | 12.80 | 13.10 | 49326 | 6376 | 0.82% |
2024-09-05 | 12.82 | 13.02 | 0.19 | 1.48% | 12.82 | 13.08 | 43717 | 5678 | 0.73% |
2024-09-04 | 12.77 | 12.83 | -0.04 | -0.31% | 12.68 | 12.92 | 33228 | 4266 | 0.56% |
2024-09-03 | 12.68 | 12.87 | 0.22 | 1.74% | 12.63 | 12.88 | 41801 | 5343 | 0.70% |
2024-09-02 | 12.81 | 12.65 | -0.18 | -1.40% | 12.64 | 12.93 | 55375 | 7081 | 0.92% |
2024-08-30 | 12.60 | 12.83 | 0.24 | 1.91% | 12.59 | 12.99 | 75357 | 9683 | 1.26% |
2024-08-29 | 12.14 | 12.59 | 0.27 | 2.19% | 12.10 | 12.66 | 74445 | 9298 | 1.24% |
2024-08-28 | 12.10 | 12.32 | 0.12 | 0.98% | 11.98 | 12.60 | 74498 | 9194 | 1.24% |
2024-08-27 | 12.15 | 12.20 | 0.03 | 0.25% | 12.06 | 12.38 | 43614 | 5318 | 0.73% |
2024-08-26 | 12.09 | 12.17 | 0.08 | 0.66% | 11.96 | 12.19 | 30147 | 3655 | 0.50% |
2024-08-23 | 11.77 | 12.09 | 0.26 | 2.20% | 11.75 | 12.18 | 42346 | 5090 | 0.71% |
2024-08-22 | 12.11 | 11.83 | -0.26 | -2.15% | 11.76 | 12.35 | 49974 | 6001 | 0.83% |
2024-08-21 | 12.27 | 12.09 | -0.19 | -1.55% | 12.06 | 12.37 | 33631 | 4105 | 0.56% |
2024-08-20 | 12.59 | 12.28 | -0.28 | -2.23% | 12.22 | 12.59 | 34818 | 4300 | 0.58% |
2024-08-19 | 12.36 | 12.56 | 0.19 | 1.54% | 12.34 | 12.66 | 33661 | 4222 | 0.56% |
2024-08-16 | 12.48 | 12.37 | -0.07 | -0.56% | 12.37 | 12.53 | 27288 | 3396 | 0.46% |
2024-08-15 | 12.28 | 12.44 | 0.15 | 1.22% | 12.20 | 12.60 | 49566 | 6154 | 0.83% |