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 |
---|---|---|---|---|---|---|---|---|---|
2025-02-06 | 2.11 | 2.19 | 0.07 | 3.30% | 2.05 | 2.21 | 1841836 | 39208 | 3.77% |
2025-02-05 | 2.07 | 2.12 | 0.08 | 3.92% | 2.05 | 2.15 | 1329002 | 27999 | 2.72% |
2025-01-27 | 2.11 | 2.04 | -0.05 | -2.39% | 2.04 | 2.13 | 881175 | 18241 | 1.80% |
2025-01-24 | 2.07 | 2.09 | -0.01 | -0.48% | 2.03 | 2.12 | 1242945 | 25829 | 2.54% |
2025-01-23 | 2.15 | 2.10 | -0.05 | -2.33% | 2.10 | 2.22 | 1508835 | 32598 | 3.08% |
2025-01-22 | 2.18 | 2.15 | -0.05 | -2.27% | 2.13 | 2.19 | 937061 | 20173 | 1.92% |
2025-01-21 | 2.27 | 2.20 | -0.06 | -2.65% | 2.17 | 2.28 | 1194590 | 26332 | 2.44% |
2025-01-20 | 2.30 | 2.26 | 0.01 | 0.44% | 2.23 | 2.30 | 1022478 | 23195 | 2.09% |
2025-01-17 | 2.27 | 2.25 | -0.03 | -1.32% | 2.22 | 2.28 | 1017151 | 22830 | 2.08% |
2025-01-16 | 2.26 | 2.28 | 0.03 | 1.33% | 2.24 | 2.36 | 1679684 | 38661 | 3.43% |
2025-01-15 | 2.29 | 2.25 | -0.04 | -1.75% | 2.22 | 2.31 | 1540515 | 34780 | 3.15% |
2025-01-14 | 2.13 | 2.29 | 0.18 | 8.53% | 2.13 | 2.32 | 2205182 | 49388 | 4.51% |
2025-01-13 | 2.12 | 2.11 | -0.05 | -2.31% | 2.08 | 2.15 | 1187385 | 25096 | 2.43% |
2025-01-10 | 2.27 | 2.16 | -0.13 | -5.68% | 2.16 | 2.28 | 1530293 | 33920 | 3.13% |
2025-01-09 | 2.25 | 2.29 | 0.02 | 0.88% | 2.23 | 2.34 | 1538752 | 35280 | 3.15% |
2025-01-08 | 2.25 | 2.27 | -0.01 | -0.44% | 2.18 | 2.28 | 1746437 | 39029 | 3.57% |
2025-01-07 | 2.16 | 2.28 | 0.14 | 6.54% | 2.15 | 2.32 | 2107728 | 47519 | 4.31% |
2025-01-06 | 2.19 | 2.14 | -0.05 | -2.28% | 2.10 | 2.23 | 1502268 | 32474 | 3.07% |
2025-01-03 | 2.35 | 2.19 | -0.16 | -6.81% | 2.18 | 2.38 | 2103873 | 46990 | 4.30% |
2025-01-02 | 2.39 | 2.35 | -0.04 | -1.67% | 2.33 | 2.45 | 1617863 | 38513 | 3.31% |
2024-12-31 | 2.50 | 2.39 | -0.12 | -4.78% | 2.38 | 2.53 | 1725329 | 41831 | 3.53% |
2024-12-30 | 2.60 | 2.51 | -0.12 | -4.56% | 2.48 | 2.61 | 1817494 | 45710 | 3.72% |
2024-12-27 | 2.59 | 2.63 | 0.03 | 1.15% | 2.58 | 2.69 | 1584641 | 41903 | 3.24% |
2024-12-26 | 2.55 | 2.60 | 0.04 | 1.56% | 2.52 | 2.65 | 1664910 | 43428 | 3.40% |
2024-12-25 | 2.70 | 2.56 | -0.12 | -4.48% | 2.51 | 2.73 | 2214969 | 56877 | 4.53% |
2024-12-24 | 2.71 | 2.68 | -0.06 | -2.19% | 2.61 | 2.77 | 2563102 | 68098 | 5.24% |
2024-12-23 | 2.98 | 2.74 | -0.28 | -9.27% | 2.73 | 2.99 | 3733375 | 105389 | 7.63% |
2024-12-20 | 2.96 | 3.02 | 0.07 | 2.37% | 2.95 | 3.15 | 3151476 | 95805 | 6.44% |
2024-12-19 | 3.05 | 2.95 | -0.16 | -5.14% | 2.93 | 3.19 | 3524488 | 105817 | 7.21% |
2024-12-18 | 3.08 | 3.11 | -0.08 | -2.51% | 3.06 | 3.22 | 4634226 | 144645 | 9.47% |
2024-12-17 | 3.22 | 3.19 | -0.06 | -1.85% | 3.16 | 3.55 | 8023706 | 268457 | 16.40% |
2024-12-16 | 2.94 | 3.25 | 0.30 | 10.17% | 2.91 | 3.25 | 5640146 | 179068 | 11.53% |
2024-12-13 | 3.03 | 2.95 | -0.11 | -3.59% | 2.93 | 3.13 | 3266342 | 98700 | 6.68% |
2024-12-12 | 3.16 | 3.06 | -0.12 | -3.77% | 3.00 | 3.16 | 4826189 | 148105 | 9.87% |
2024-12-11 | 2.86 | 3.18 | 0.29 | 10.03% | 2.83 | 3.18 | 5875356 | 178782 | 12.01% |
2024-12-10 | 3.02 | 2.89 | -0.08 | -2.69% | 2.88 | 3.09 | 3711402 | 110347 | 7.59% |
2024-12-09 | 2.90 | 2.97 | 0.05 | 1.71% | 2.86 | 3.12 | 4290443 | 128706 | 8.77% |
2024-12-06 | 2.88 | 2.92 | 0.04 | 1.39% | 2.80 | 3.15 | 5858565 | 171531 | 11.98% |
2024-12-05 | 2.61 | 2.88 | 0.26 | 9.92% | 2.58 | 2.88 | 3700042 | 102296 | 7.56% |
2024-12-04 | 2.64 | 2.62 | -0.04 | -1.50% | 2.61 | 2.72 | 1426210 | 37855 | 2.92% |
2024-12-03 | 2.73 | 2.66 | -0.05 | -1.85% | 2.62 | 2.76 | 1869098 | 49651 | 3.82% |
2024-12-02 | 2.59 | 2.71 | 0.16 | 6.27% | 2.57 | 2.73 | 2797451 | 75063 | 5.72% |
2024-11-29 | 2.52 | 2.55 | 0.03 | 1.19% | 2.46 | 2.58 | 1722954 | 43478 | 3.52% |
2024-11-28 | 2.52 | 2.52 | 0.01 | 0.40% | 2.49 | 2.61 | 1483169 | 37712 | 3.03% |
2024-11-27 | 2.49 | 2.51 | 0.00 | 0.00% | 2.37 | 2.51 | 1700022 | 41344 | 3.48% |
2024-11-26 | 2.51 | 2.51 | -0.03 | -1.18% | 2.48 | 2.58 | 1259168 | 31817 | 2.57% |
2024-11-25 | 2.59 | 2.54 | -0.03 | -1.17% | 2.46 | 2.63 | 1592516 | 40347 | 3.26% |
2024-11-22 | 2.69 | 2.57 | -0.16 | -5.86% | 2.57 | 2.70 | 1974775 | 51989 | 4.04% |
2024-11-21 | 2.67 | 2.73 | 0.03 | 1.11% | 2.66 | 2.85 | 2332312 | 64233 | 4.77% |
2024-11-20 | 2.64 | 2.70 | 0.06 | 2.27% | 2.59 | 2.75 | 2149988 | 57732 | 4.40% |
2024-11-19 | 2.65 | 2.64 | -0.07 | -2.58% | 2.53 | 2.67 | 2440194 | 63238 | 4.99% |
2024-11-18 | 2.57 | 2.71 | 0.16 | 6.27% | 2.57 | 2.80 | 3528217 | 94575 | 7.21% |
2024-11-15 | 2.59 | 2.55 | -0.06 | -2.30% | 2.54 | 2.71 | 2124451 | 55716 | 4.34% |
2024-11-14 | 2.84 | 2.61 | -0.20 | -7.12% | 2.60 | 2.86 | 2873397 | 76955 | 5.87% |
2024-11-13 | 2.87 | 2.81 | -0.12 | -4.10% | 2.77 | 2.88 | 2656754 | 74669 | 5.43% |
2024-11-12 | 2.84 | 2.93 | 0.08 | 2.81% | 2.84 | 3.08 | 4287486 | 127123 | 8.77% |
2024-11-11 | 2.81 | 2.85 | -0.04 | -1.38% | 2.75 | 2.92 | 3466028 | 98072 | 7.09% |
2024-11-08 | 2.87 | 2.89 | -0.05 | -1.70% | 2.81 | 3.08 | 5310306 | 155892 | 10.86% |
2024-11-07 | 2.83 | 2.94 | -0.05 | -1.67% | 2.75 | 3.20 | 7271266 | 215766 | 14.86% |
2024-11-06 | 2.83 | 2.99 | 0.26 | 9.52% | 2.75 | 3.00 | 8167250 | 236526 | 16.70% |
2024-11-05 | 2.73 | 2.73 | 0.25 | 10.08% | 2.53 | 2.73 | 5559961 | 149809 | 11.37% |
2024-11-04 | 2.19 | 2.48 | 0.23 | 10.22% | 2.19 | 2.48 | 1366527 | 32895 | 2.79% |
2024-11-01 | 2.52 | 2.25 | -0.18 | -7.41% | 2.23 | 2.59 | 5068218 | 120980 | 10.36% |
2024-10-31 | 2.20 | 2.43 | 0.22 | 9.95% | 2.20 | 2.43 | 3268015 | 76701 | 6.68% |
2024-10-30 | 2.16 | 2.21 | -0.01 | -0.45% | 2.13 | 2.28 | 2709591 | 59768 | 5.54% |