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 | 9.700 | 10.410 | 0.720 | 7.43% | 9.700 | 10.480 | 145907 | 14831 | 14.04% |
2024-11-20 | 9.300 | 9.690 | 0.340 | 3.64% | 9.010 | 9.750 | 77078 | 7348 | 7.42% |
2024-11-19 | 9.750 | 9.350 | -0.270 | -2.81% | 8.500 | 9.750 | 99216 | 9057 | 9.55% |
2024-11-18 | 9.680 | 9.620 | 0.010 | 0.10% | 9.320 | 9.960 | 94806 | 9166 | 9.12% |
2024-11-15 | 9.760 | 9.610 | -0.200 | -2.04% | 9.320 | 9.980 | 95925 | 9245 | 9.23% |
2024-11-14 | 10.150 | 9.810 | -0.330 | -3.25% | 9.800 | 10.300 | 74791 | 7523 | 7.20% |
2024-11-13 | 10.170 | 10.140 | -0.150 | -1.46% | 9.700 | 10.230 | 72460 | 7216 | 6.97% |
2024-11-12 | 10.140 | 10.290 | 0.250 | 2.49% | 9.840 | 10.450 | 113306 | 11504 | 10.90% |
2024-11-11 | 10.210 | 10.040 | -0.270 | -2.62% | 9.650 | 10.480 | 110919 | 11114 | 10.67% |
2024-11-08 | 11.120 | 10.310 | -0.720 | -6.53% | 10.190 | 11.300 | 174661 | 18454 | 16.81% |
2024-11-07 | 9.450 | 11.030 | 1.440 | 15.02% | 9.280 | 12.080 | 254980 | 27023 | 24.54% |
2024-11-06 | 9.310 | 9.590 | 0.380 | 4.13% | 9.190 | 9.880 | 199464 | 19076 | 19.20% |
2024-11-05 | 8.520 | 9.210 | 0.700 | 8.23% | 8.520 | 9.370 | 153025 | 13811 | 14.73% |
2024-11-04 | 8.050 | 8.510 | 0.500 | 6.24% | 8.050 | 8.540 | 83756 | 6927 | 8.06% |
2024-11-01 | 9.250 | 8.010 | -1.040 | -11.49% | 7.960 | 9.280 | 150942 | 12858 | 14.53% |
2024-10-31 | 8.990 | 9.050 | 0.110 | 1.23% | 8.760 | 9.640 | 189545 | 17503 | 18.24% |
2024-10-30 | 9.600 | 8.940 | -0.350 | -3.77% | 8.520 | 9.650 | 176786 | 16224 | 17.01% |
2024-10-29 | 8.960 | 9.290 | 0.330 | 3.68% | 8.680 | 9.440 | 227363 | 20588 | 21.88% |
2024-10-28 | 9.010 | 8.960 | 0.160 | 1.82% | 8.300 | 9.170 | 210499 | 18384 | 20.26% |
2024-10-25 | 8.580 | 8.800 | 0.070 | 0.80% | 8.180 | 10.370 | 362157 | 33186 | 34.85% |
2024-10-24 | 7.340 | 8.730 | 1.530 | 21.25% | 7.030 | 9.180 | 299606 | 24137 | 28.83% |
2024-10-23 | 6.680 | 7.200 | 0.450 | 6.67% | 6.670 | 7.500 | 178260 | 12602 | 17.15% |
2024-10-22 | 7.290 | 6.750 | -0.310 | -4.39% | 6.650 | 7.300 | 153825 | 10588 | 14.80% |
2024-10-21 | 6.500 | 7.060 | 0.630 | 9.80% | 6.480 | 7.100 | 193664 | 13293 | 18.64% |
2024-10-18 | 6.000 | 6.430 | 0.360 | 5.93% | 5.970 | 6.550 | 120506 | 7593 | 11.60% |
2024-10-17 | 5.980 | 6.070 | 0.170 | 2.88% | 5.910 | 6.430 | 106618 | 6534 | 10.26% |
2024-10-16 | 5.740 | 5.900 | 0.100 | 1.72% | 5.620 | 5.950 | 48344 | 2814 | 4.65% |
2024-10-15 | 5.810 | 5.800 | -0.070 | -1.19% | 5.780 | 6.000 | 61881 | 3652 | 5.96% |
2024-10-14 | 5.620 | 5.870 | 0.190 | 3.35% | 5.620 | 5.920 | 53917 | 3127 | 5.19% |
2024-10-11 | 6.200 | 5.680 | -0.490 | -7.94% | 5.550 | 6.200 | 70789 | 4103 | 6.81% |
2024-10-10 | 6.270 | 6.170 | 0.020 | 0.33% | 6.000 | 6.510 | 76053 | 4778 | 7.32% |
2024-10-09 | 7.000 | 6.150 | -1.200 | -16.33% | 6.090 | 7.060 | 126299 | 8285 | 12.15% |
2024-10-08 | 7.350 | 7.350 | 1.350 | 22.50% | 6.310 | 7.680 | 199240 | 14014 | 19.17% |
2024-09-30 | 5.390 | 6.000 | 0.900 | 17.65% | 5.200 | 6.120 | 131028 | 7444 | 12.61% |
2024-09-27 | 4.800 | 5.100 | 0.370 | 7.82% | 4.760 | 5.200 | 63696 | 3195 | 6.13% |
2024-09-26 | 4.660 | 4.730 | 0.080 | 1.72% | 4.590 | 4.740 | 21312 | 994 | 2.05% |
2024-09-25 | 4.680 | 4.650 | -0.010 | -0.21% | 4.650 | 4.770 | 20461 | 963 | 1.97% |
2024-09-24 | 4.580 | 4.660 | 0.100 | 2.19% | 4.550 | 4.670 | 14178 | 655 | 1.36% |
2024-09-23 | 4.530 | 4.560 | 0.010 | 0.22% | 4.520 | 4.590 | 5238 | 239 | 0.50% |
2024-09-20 | 4.500 | 4.550 | 0.040 | 0.89% | 4.490 | 4.590 | 5740 | 261 | 0.55% |
2024-09-19 | 4.490 | 4.510 | 0.050 | 1.12% | 4.460 | 4.550 | 6255 | 281 | 0.60% |
2024-09-18 | 4.450 | 4.460 | -0.010 | -0.22% | 4.420 | 4.500 | 6332 | 282 | 0.61% |
2024-09-13 | 4.400 | 4.470 | 0.050 | 1.13% | 4.390 | 4.570 | 11177 | 500 | 1.08% |
2024-09-12 | 4.440 | 4.420 | -0.020 | -0.45% | 4.400 | 4.470 | 3631 | 160 | 0.35% |
2024-09-11 | 4.460 | 4.440 | 0.000 | 0.00% | 4.420 | 4.460 | 3266 | 145 | 0.31% |
2024-09-10 | 4.450 | 4.440 | 0.010 | 0.23% | 4.410 | 4.460 | 4554 | 201 | 0.44% |
2024-09-09 | 4.420 | 4.430 | -0.020 | -0.45% | 4.410 | 4.490 | 5119 | 227 | 0.49% |
2024-09-06 | 4.510 | 4.450 | -0.070 | -1.55% | 4.450 | 4.530 | 4595 | 205 | 0.44% |
2024-09-05 | 4.500 | 4.520 | 0.010 | 0.22% | 4.490 | 4.530 | 4567 | 205 | 0.44% |
2024-09-04 | 4.510 | 4.510 | -0.020 | -0.44% | 4.480 | 4.530 | 3487 | 156 | 0.34% |
2024-09-03 | 4.540 | 4.530 | -0.010 | -0.22% | 4.500 | 4.570 | 5013 | 227 | 0.48% |
2024-09-02 | 4.570 | 4.540 | -0.070 | -1.52% | 4.500 | 4.650 | 6324 | 288 | 0.61% |
2024-08-30 | 4.570 | 4.610 | 0.050 | 1.10% | 4.530 | 4.680 | 14565 | 673 | 1.40% |
2024-08-29 | 4.530 | 4.560 | 0.030 | 0.66% | 4.500 | 4.580 | 10285 | 467 | 0.99% |
2024-08-28 | 4.500 | 4.530 | 0.030 | 0.67% | 4.450 | 4.580 | 6691 | 301 | 0.64% |
2024-08-27 | 4.610 | 4.500 | -0.060 | -1.32% | 4.480 | 4.630 | 10348 | 467 | 1.00% |
2024-08-26 | 4.450 | 4.560 | 0.160 | 3.64% | 4.420 | 4.780 | 23572 | 1089 | 2.27% |
2024-08-23 | 4.400 | 4.400 | -0.020 | -0.45% | 4.390 | 4.450 | 4098 | 180 | 0.39% |
2024-08-22 | 4.460 | 4.420 | -0.020 | -0.45% | 4.420 | 4.510 | 8133 | 362 | 0.78% |
2024-08-21 | 4.460 | 4.440 | -0.030 | -0.67% | 4.410 | 4.460 | 5599 | 248 | 0.54% |
2024-08-20 | 4.490 | 4.470 | -0.040 | -0.89% | 4.470 | 4.550 | 7342 | 330 | 0.71% |
2024-08-19 | 4.550 | 4.510 | -0.010 | -0.22% | 4.500 | 4.550 | 4634 | 209 | 0.45% |
2024-08-16 | 4.540 | 4.520 | -0.020 | -0.44% | 4.510 | 4.550 | 2937 | 133 | 0.28% |
2024-08-15 | 4.540 | 4.540 | 0.020 | 0.44% | 4.490 | 4.570 | 6489 | 294 | 0.62% |
2024-08-14 | 4.570 | 4.520 | -0.020 | -0.44% | 4.500 | 4.570 | 5077 | 229 | 0.49% |
2024-08-13 | 4.520 | 4.540 | -0.010 | -0.22% | 4.510 | 4.560 | 4619 | 209 | 0.44% |