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 |
---|---|---|---|---|---|---|---|---|---|
2025-02-11 | 4.06 | 4.01 | -0.05 | -1.23% | 3.98 | 4.06 | 71976 | 2884 | 1.35% |
2025-02-10 | 4.05 | 4.06 | 0.05 | 1.25% | 3.98 | 4.09 | 89554 | 3617 | 1.68% |
2025-02-07 | 3.93 | 4.01 | 0.10 | 2.56% | 3.91 | 4.10 | 110807 | 4447 | 2.08% |
2025-02-06 | 3.82 | 3.91 | 0.07 | 1.82% | 3.82 | 3.92 | 100758 | 3904 | 1.89% |
2025-02-05 | 3.90 | 3.84 | -0.06 | -1.54% | 3.82 | 3.97 | 115603 | 4484 | 2.17% |
2025-01-27 | 3.80 | 3.90 | 0.15 | 4.00% | 3.75 | 3.94 | 142496 | 5535 | 2.67% |
2025-01-24 | 3.69 | 3.75 | 0.05 | 1.35% | 3.68 | 3.77 | 71145 | 2649 | 1.34% |
2025-01-23 | 3.78 | 3.70 | -0.01 | -0.27% | 3.69 | 3.80 | 83231 | 3123 | 1.56% |
2025-01-22 | 3.78 | 3.71 | -0.11 | -2.88% | 3.69 | 3.84 | 95409 | 3579 | 1.79% |
2025-01-21 | 3.89 | 3.82 | -0.06 | -1.55% | 3.80 | 3.91 | 62844 | 2408 | 1.18% |
2025-01-20 | 3.88 | 3.88 | 0.07 | 1.84% | 3.78 | 3.92 | 72536 | 2809 | 1.36% |
2025-01-17 | 3.89 | 3.81 | -0.07 | -1.80% | 3.80 | 3.90 | 69936 | 2682 | 1.31% |
2025-01-16 | 3.80 | 3.88 | 0.07 | 1.84% | 3.80 | 3.91 | 80854 | 3125 | 1.52% |
2025-01-15 | 3.73 | 3.81 | 0.08 | 2.14% | 3.71 | 3.87 | 127422 | 4846 | 2.39% |
2025-01-14 | 3.60 | 3.73 | 0.12 | 3.32% | 3.58 | 3.74 | 89628 | 3299 | 1.68% |
2025-01-13 | 3.53 | 3.61 | 0.02 | 0.56% | 3.42 | 3.69 | 137084 | 4877 | 2.57% |
2025-01-10 | 3.62 | 3.59 | 0.02 | 0.56% | 3.51 | 3.83 | 204747 | 7506 | 3.84% |
2025-01-09 | 3.56 | 3.57 | 0.01 | 0.28% | 3.48 | 3.63 | 74923 | 2679 | 1.41% |
2025-01-08 | 3.58 | 3.56 | -0.02 | -0.56% | 3.45 | 3.62 | 112134 | 3965 | 2.10% |
2025-01-07 | 3.44 | 3.58 | 0.17 | 4.99% | 3.40 | 3.58 | 109207 | 3800 | 2.05% |
2025-01-06 | 3.49 | 3.41 | -0.06 | -1.73% | 3.26 | 3.49 | 118341 | 4024 | 2.22% |
2025-01-03 | 3.83 | 3.47 | -0.29 | -7.71% | 3.47 | 3.84 | 133347 | 4801 | 2.50% |
2025-01-02 | 3.72 | 3.76 | 0.03 | 0.80% | 3.72 | 3.92 | 153797 | 5875 | 2.89% |
2024-12-31 | 3.84 | 3.73 | -0.07 | -1.84% | 3.72 | 3.87 | 99046 | 3763 | 1.86% |
2024-12-30 | 3.90 | 3.80 | -0.10 | -2.56% | 3.71 | 3.93 | 120214 | 4541 | 2.26% |
2024-12-27 | 3.81 | 3.90 | 0.11 | 2.90% | 3.74 | 3.97 | 124392 | 4846 | 2.34% |
2024-12-26 | 3.66 | 3.79 | 0.12 | 3.27% | 3.64 | 3.81 | 116000 | 4337 | 2.18% |
2024-12-25 | 3.88 | 3.67 | -0.20 | -5.17% | 3.61 | 3.89 | 148812 | 5475 | 2.79% |
2024-12-24 | 3.91 | 3.87 | -0.05 | -1.28% | 3.78 | 3.95 | 154491 | 5958 | 2.90% |
2024-12-23 | 4.33 | 3.92 | -0.44 | -10.09% | 3.92 | 4.36 | 234079 | 9528 | 4.39% |
2024-12-20 | 4.30 | 4.36 | 0.06 | 1.40% | 4.28 | 4.41 | 138570 | 6025 | 2.60% |
2024-12-19 | 4.28 | 4.30 | 0.03 | 0.70% | 4.20 | 4.44 | 173896 | 7497 | 3.26% |
2024-12-18 | 4.33 | 4.27 | 0.01 | 0.23% | 4.20 | 4.36 | 148429 | 6337 | 2.79% |
2024-12-17 | 4.65 | 4.26 | -0.34 | -7.39% | 4.24 | 4.71 | 296029 | 13017 | 5.56% |
2024-12-16 | 4.58 | 4.60 | 0.03 | 0.66% | 4.51 | 4.70 | 240025 | 11033 | 4.51% |
2024-12-13 | 4.58 | 4.57 | -0.02 | -0.44% | 4.49 | 4.64 | 271991 | 12421 | 5.11% |
2024-12-12 | 4.67 | 4.59 | -0.05 | -1.08% | 4.49 | 4.70 | 472100 | 21596 | 8.86% |
2024-12-11 | 4.25 | 4.64 | 0.42 | 9.95% | 4.21 | 4.64 | 444628 | 20304 | 8.35% |
2024-12-10 | 4.42 | 4.22 | -0.10 | -2.31% | 4.19 | 4.45 | 189992 | 8180 | 3.57% |
2024-12-09 | 4.36 | 4.32 | -0.06 | -1.37% | 4.29 | 4.52 | 181364 | 7967 | 3.40% |
2024-12-06 | 4.28 | 4.38 | 0.11 | 2.58% | 4.24 | 4.44 | 201700 | 8751 | 3.79% |
2024-12-05 | 4.23 | 4.27 | 0.04 | 0.95% | 4.20 | 4.33 | 92229 | 3922 | 1.73% |
2024-12-04 | 4.29 | 4.23 | -0.06 | -1.40% | 4.21 | 4.36 | 134490 | 5779 | 2.52% |
2024-12-03 | 4.40 | 4.29 | -0.10 | -2.28% | 4.25 | 4.51 | 142725 | 6147 | 2.68% |
2024-12-02 | 4.19 | 4.39 | 0.23 | 5.53% | 4.17 | 4.40 | 184843 | 7993 | 3.47% |
2024-11-29 | 4.13 | 4.16 | 0.00 | 0.00% | 4.09 | 4.20 | 98203 | 4068 | 1.84% |
2024-11-28 | 4.08 | 4.16 | 0.07 | 1.71% | 4.06 | 4.22 | 103444 | 4306 | 1.94% |
2024-11-27 | 4.13 | 4.09 | -0.07 | -1.68% | 3.99 | 4.14 | 128349 | 5194 | 2.41% |
2024-11-26 | 4.20 | 4.16 | -0.06 | -1.42% | 4.12 | 4.25 | 98103 | 4095 | 1.84% |
2024-11-25 | 4.07 | 4.22 | 0.15 | 3.69% | 4.05 | 4.22 | 145684 | 6038 | 2.73% |
2024-11-22 | 4.31 | 4.07 | -0.28 | -6.44% | 4.02 | 4.34 | 204247 | 8545 | 3.83% |
2024-11-21 | 4.30 | 4.35 | 0.05 | 1.16% | 4.25 | 4.45 | 181578 | 7884 | 3.41% |
2024-11-20 | 4.10 | 4.30 | 0.17 | 4.12% | 4.07 | 4.30 | 182739 | 7663 | 3.43% |
2024-11-19 | 3.96 | 4.13 | 0.17 | 4.29% | 3.89 | 4.14 | 184992 | 7423 | 3.47% |
2024-11-18 | 3.92 | 3.96 | 0.03 | 0.76% | 3.82 | 4.08 | 209043 | 8280 | 3.92% |
2024-11-15 | 4.02 | 3.93 | -0.09 | -2.24% | 3.92 | 4.05 | 139567 | 5556 | 2.62% |
2024-11-14 | 4.20 | 4.02 | -0.22 | -5.19% | 3.99 | 4.21 | 224360 | 9172 | 4.21% |
2024-11-13 | 4.20 | 4.24 | 0.04 | 0.95% | 4.16 | 4.37 | 261677 | 11124 | 4.91% |
2024-11-12 | 4.30 | 4.20 | -0.18 | -4.11% | 4.13 | 4.42 | 370485 | 15604 | 6.95% |
2024-11-11 | 4.22 | 4.38 | 0.16 | 3.79% | 4.12 | 4.55 | 753985 | 32896 | 14.15% |
2024-11-08 | 3.99 | 4.22 | 0.38 | 9.90% | 3.99 | 4.22 | 140430 | 5857 | 2.64% |
2024-11-07 | 3.71 | 3.84 | 0.13 | 3.50% | 3.68 | 3.85 | 118631 | 4497 | 2.23% |
2024-11-06 | 3.66 | 3.71 | 0.07 | 1.92% | 3.59 | 3.76 | 159669 | 5896 | 3.00% |
2024-11-05 | 3.61 | 3.64 | 0.08 | 2.25% | 3.49 | 3.64 | 127741 | 4590 | 2.40% |
2024-11-04 | 3.47 | 3.56 | 0.05 | 1.42% | 3.44 | 3.58 | 110096 | 3883 | 2.07% |