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 | 20.34 | 20.25 | -0.18 | -0.88% | 19.98 | 20.90 | 8785 | 1791 | 2.04% |
2024-11-20 | 19.56 | 20.43 | 0.92 | 4.72% | 19.44 | 21.13 | 12602 | 2566 | 2.93% |
2024-11-19 | 19.00 | 19.51 | 0.51 | 2.68% | 18.88 | 19.51 | 5464 | 1051 | 1.27% |
2024-11-18 | 19.98 | 19.00 | -0.68 | -3.46% | 18.85 | 19.98 | 11810 | 2274 | 2.75% |
2024-11-15 | 20.15 | 19.68 | -0.57 | -2.81% | 19.62 | 20.45 | 8362 | 1679 | 1.94% |
2024-11-14 | 21.28 | 20.25 | -1.06 | -4.97% | 20.22 | 21.30 | 10524 | 2167 | 2.45% |
2024-11-13 | 21.00 | 21.31 | 0.11 | 0.52% | 20.55 | 21.44 | 11835 | 2491 | 2.75% |
2024-11-12 | 21.99 | 21.20 | -0.72 | -3.28% | 20.92 | 22.00 | 15715 | 3382 | 3.65% |
2024-11-11 | 20.73 | 21.92 | 0.64 | 3.01% | 20.73 | 21.97 | 19353 | 4166 | 4.50% |
2024-11-08 | 21.99 | 21.28 | -0.81 | -3.67% | 21.21 | 22.69 | 23413 | 5038 | 5.45% |
2024-11-07 | 20.59 | 22.09 | 1.36 | 6.56% | 20.31 | 22.90 | 26894 | 5791 | 6.25% |
2024-11-06 | 20.69 | 20.73 | -0.07 | -0.34% | 20.46 | 21.53 | 13326 | 2766 | 3.10% |
2024-11-05 | 20.50 | 20.80 | 0.53 | 2.61% | 19.91 | 20.90 | 12362 | 2557 | 2.88% |
2024-11-04 | 19.40 | 20.27 | 0.83 | 4.27% | 19.30 | 20.37 | 10250 | 2049 | 2.38% |
2024-11-01 | 20.39 | 19.44 | -0.94 | -4.61% | 19.44 | 21.22 | 14857 | 3004 | 3.46% |
2024-10-31 | 20.03 | 20.38 | 0.35 | 1.75% | 19.50 | 20.76 | 12320 | 2499 | 2.87% |
2024-10-30 | 20.01 | 20.03 | -0.09 | -0.45% | 19.25 | 20.98 | 16565 | 3312 | 3.85% |
2024-10-29 | 20.23 | 20.12 | 0.12 | 0.60% | 19.71 | 21.78 | 18668 | 3864 | 4.34% |
2024-10-28 | 19.22 | 20.00 | 0.78 | 4.06% | 19.11 | 20.00 | 11562 | 2273 | 2.69% |
2024-10-25 | 18.70 | 19.22 | 0.51 | 2.73% | 18.69 | 19.48 | 8381 | 1603 | 1.95% |
2024-10-24 | 19.09 | 18.71 | -0.44 | -2.30% | 18.61 | 19.16 | 7277 | 1367 | 1.69% |
2024-10-23 | 19.39 | 19.15 | -0.12 | -0.62% | 18.99 | 19.80 | 9560 | 1852 | 2.22% |
2024-10-22 | 19.00 | 19.27 | 0.33 | 1.74% | 18.58 | 19.33 | 9055 | 1721 | 2.11% |
2024-10-21 | 18.20 | 18.94 | 0.75 | 4.12% | 18.20 | 19.40 | 15866 | 2981 | 3.69% |
2024-10-18 | 17.55 | 18.19 | 0.71 | 4.06% | 17.33 | 18.68 | 15599 | 2812 | 3.63% |
2024-10-17 | 17.75 | 17.48 | -0.10 | -0.57% | 17.44 | 18.16 | 6409 | 1139 | 1.49% |
2024-10-16 | 17.40 | 17.58 | 0.10 | 0.57% | 17.20 | 17.88 | 8510 | 1491 | 1.98% |
2024-10-15 | 18.11 | 17.48 | -0.71 | -3.90% | 17.34 | 18.18 | 8528 | 1521 | 1.98% |
2024-10-14 | 17.82 | 18.19 | 0.03 | 0.17% | 17.50 | 18.50 | 12833 | 2312 | 2.98% |
2024-10-11 | 19.19 | 18.16 | -1.05 | -5.47% | 17.92 | 19.19 | 10730 | 1973 | 2.50% |
2024-10-10 | 19.41 | 19.21 | 0.18 | 0.95% | 18.51 | 20.02 | 14886 | 2872 | 3.46% |
2024-10-09 | 22.00 | 19.03 | -4.07 | -17.62% | 19.00 | 22.00 | 26144 | 5379 | 6.08% |
2024-10-08 | 22.80 | 23.10 | 3.59 | 18.40% | 21.02 | 23.13 | 35163 | 7819 | 8.18% |
2024-09-30 | 17.20 | 19.51 | 3.02 | 18.31% | 17.19 | 19.53 | 30246 | 5530 | 7.03% |
2024-09-27 | 15.81 | 16.49 | 1.08 | 7.01% | 15.75 | 16.59 | 11001 | 1780 | 2.56% |
2024-09-26 | 15.08 | 15.41 | 0.43 | 2.87% | 14.99 | 15.42 | 7274 | 1109 | 1.69% |
2024-09-25 | 14.86 | 14.98 | 0.24 | 1.63% | 14.86 | 15.35 | 8135 | 1227 | 1.89% |
2024-09-24 | 14.17 | 14.74 | 0.53 | 3.73% | 14.17 | 14.80 | 5970 | 867 | 1.39% |
2024-09-23 | 14.33 | 14.21 | -0.15 | -1.04% | 14.14 | 14.44 | 3571 | 512 | 0.83% |
2024-09-20 | 14.30 | 14.36 | 0.03 | 0.21% | 14.15 | 14.43 | 3724 | 531 | 0.87% |
2024-09-19 | 14.12 | 14.33 | 0.27 | 1.92% | 14.01 | 14.48 | 4073 | 582 | 0.95% |
2024-09-18 | 14.24 | 14.06 | -0.23 | -1.61% | 13.81 | 14.37 | 4627 | 649 | 1.08% |
2024-09-13 | 14.71 | 14.29 | -0.43 | -2.92% | 14.26 | 14.76 | 3996 | 579 | 0.93% |
2024-09-12 | 14.92 | 14.72 | -0.06 | -0.41% | 14.66 | 15.08 | 4185 | 622 | 0.97% |
2024-09-11 | 14.75 | 14.78 | 0.02 | 0.14% | 14.55 | 14.95 | 2774 | 409 | 0.65% |
2024-09-10 | 14.71 | 14.76 | 0.04 | 0.27% | 14.54 | 14.89 | 3279 | 482 | 0.76% |
2024-09-09 | 14.59 | 14.72 | 0.01 | 0.07% | 14.41 | 14.83 | 3480 | 509 | 0.81% |
2024-09-06 | 15.19 | 14.71 | -0.55 | -3.60% | 14.69 | 15.20 | 4965 | 740 | 1.15% |
2024-09-05 | 15.08 | 15.26 | 0.23 | 1.53% | 14.96 | 15.34 | 3627 | 552 | 0.84% |
2024-09-04 | 15.25 | 15.03 | -0.34 | -2.21% | 14.80 | 15.36 | 7013 | 1056 | 1.63% |
2024-09-03 | 15.27 | 15.37 | 0.10 | 0.65% | 15.13 | 15.56 | 2926 | 450 | 0.68% |
2024-09-02 | 15.39 | 15.27 | -0.23 | -1.48% | 15.22 | 15.75 | 5867 | 904 | 1.36% |
2024-08-30 | 15.26 | 15.50 | 0.15 | 0.98% | 15.25 | 15.85 | 5944 | 929 | 1.38% |
2024-08-29 | 15.13 | 15.35 | 0.16 | 1.05% | 15.02 | 15.52 | 4729 | 725 | 1.10% |
2024-08-28 | 15.03 | 15.19 | 0.01 | 0.07% | 14.89 | 15.47 | 5110 | 778 | 1.19% |
2024-08-27 | 15.59 | 15.18 | -0.34 | -2.19% | 15.10 | 15.59 | 4297 | 654 | 1.00% |
2024-08-26 | 15.13 | 15.52 | 0.34 | 2.24% | 15.13 | 15.65 | 4672 | 722 | 1.09% |
2024-08-23 | 15.62 | 15.18 | -0.60 | -3.80% | 15.09 | 15.68 | 7292 | 1114 | 1.70% |
2024-08-22 | 15.64 | 15.78 | 0.10 | 0.64% | 15.45 | 16.50 | 10055 | 1619 | 2.34% |
2024-08-21 | 15.60 | 15.68 | 0.06 | 0.38% | 15.42 | 15.90 | 4342 | 684 | 1.01% |
2024-08-20 | 16.23 | 15.62 | -0.61 | -3.76% | 15.54 | 16.23 | 7648 | 1207 | 1.78% |
2024-08-19 | 16.50 | 16.23 | -0.28 | -1.70% | 16.12 | 16.70 | 6948 | 1128 | 1.62% |
2024-08-16 | 16.75 | 16.51 | -0.24 | -1.43% | 16.48 | 16.84 | 5346 | 888 | 1.24% |
2024-08-15 | 16.85 | 16.75 | -0.13 | -0.77% | 16.42 | 16.97 | 5343 | 895 | 1.24% |
2024-08-14 | 16.98 | 16.88 | -0.25 | -1.46% | 16.88 | 17.39 | 5045 | 865 | 1.17% |
2024-08-13 | 17.00 | 17.13 | -0.04 | -0.23% | 16.33 | 17.18 | 6305 | 1058 | 1.47% |