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 | 22.42 | 22.45 | 0.04 | 0.18% | 22.15 | 22.79 | 18886 | 4237 | 2.90% |
2025-02-10 | 22.16 | 22.41 | 0.23 | 1.04% | 22.10 | 22.45 | 10150 | 2256 | 1.56% |
2025-02-07 | 22.07 | 22.18 | 0.18 | 0.82% | 21.93 | 22.30 | 15701 | 3477 | 2.41% |
2025-02-06 | 21.88 | 22.00 | 0.20 | 0.92% | 21.70 | 22.02 | 11739 | 2571 | 1.80% |
2025-02-05 | 21.84 | 21.80 | 0.20 | 0.93% | 21.63 | 21.84 | 6076 | 1321 | 0.93% |
2025-01-27 | 21.55 | 21.60 | 0.03 | 0.14% | 21.55 | 21.92 | 8826 | 1918 | 1.36% |
2025-01-24 | 21.50 | 21.57 | 0.11 | 0.51% | 21.29 | 21.63 | 7697 | 1653 | 1.18% |
2025-01-23 | 21.87 | 21.46 | -0.22 | -1.01% | 21.46 | 21.94 | 11009 | 2394 | 1.69% |
2025-01-22 | 21.75 | 21.68 | 0.01 | 0.05% | 21.55 | 21.99 | 9696 | 2112 | 1.49% |
2025-01-21 | 21.85 | 21.67 | -0.17 | -0.78% | 21.59 | 21.94 | 9164 | 1985 | 1.41% |
2025-01-20 | 21.50 | 21.84 | 0.34 | 1.58% | 21.43 | 21.88 | 11398 | 2470 | 1.75% |
2025-01-17 | 21.35 | 21.50 | 0.09 | 0.42% | 21.26 | 21.58 | 8616 | 1849 | 1.32% |
2025-01-16 | 21.33 | 21.41 | 0.11 | 0.52% | 21.25 | 21.60 | 10354 | 2217 | 1.59% |
2025-01-15 | 21.55 | 21.30 | -0.21 | -0.98% | 21.27 | 21.58 | 9002 | 1924 | 1.38% |
2025-01-14 | 21.15 | 21.51 | 0.59 | 2.82% | 20.93 | 21.54 | 14749 | 3145 | 2.27% |
2025-01-13 | 20.95 | 20.92 | -0.03 | -0.14% | 20.51 | 20.99 | 7196 | 1494 | 1.11% |
2025-01-10 | 21.47 | 20.95 | -0.51 | -2.38% | 20.95 | 21.78 | 14199 | 3034 | 2.18% |
2025-01-09 | 21.50 | 21.46 | -0.09 | -0.42% | 21.42 | 21.79 | 10822 | 2338 | 1.66% |
2025-01-08 | 21.40 | 21.55 | 0.10 | 0.47% | 21.01 | 21.78 | 13801 | 2956 | 2.12% |
2025-01-07 | 21.45 | 21.45 | 0.00 | 0.00% | 21.01 | 21.60 | 14450 | 3078 | 2.22% |
2025-01-06 | 21.29 | 21.45 | -0.43 | -1.97% | 20.70 | 21.96 | 20868 | 4463 | 3.21% |
2025-01-03 | 23.82 | 21.88 | -2.43 | -10.00% | 21.88 | 23.89 | 59587 | 13519 | 9.16% |
2025-01-02 | 22.93 | 24.31 | 1.39 | 6.06% | 22.79 | 25.21 | 88386 | 21791 | 13.59% |
2024-12-31 | 23.78 | 22.92 | -0.87 | -3.66% | 22.88 | 23.95 | 12873 | 2998 | 1.98% |
2024-12-30 | 23.80 | 23.79 | -0.09 | -0.38% | 23.50 | 24.20 | 9220 | 2197 | 1.42% |
2024-12-27 | 23.44 | 23.88 | 0.30 | 1.27% | 23.44 | 24.15 | 13837 | 3303 | 2.13% |
2024-12-26 | 23.56 | 23.58 | -0.02 | -0.08% | 23.42 | 23.73 | 7585 | 1791 | 1.17% |
2024-12-25 | 23.45 | 23.60 | 0.11 | 0.47% | 22.94 | 23.79 | 13774 | 3212 | 2.12% |
2024-12-24 | 22.99 | 23.49 | 0.61 | 2.67% | 22.71 | 23.52 | 14698 | 3400 | 2.26% |
2024-12-23 | 23.87 | 22.88 | -0.99 | -4.15% | 22.83 | 23.88 | 14291 | 3325 | 2.20% |
2024-12-20 | 23.50 | 23.87 | 0.47 | 2.01% | 23.41 | 24.10 | 11831 | 2812 | 1.82% |
2024-12-19 | 23.50 | 23.60 | -0.15 | -0.63% | 23.33 | 23.76 | 10965 | 2583 | 1.69% |
2024-12-18 | 23.93 | 23.75 | -0.08 | -0.34% | 23.56 | 24.03 | 11154 | 2656 | 1.71% |
2024-12-17 | 24.72 | 23.83 | -0.93 | -3.76% | 23.81 | 24.79 | 18955 | 4588 | 2.91% |
2024-12-16 | 24.87 | 24.76 | -0.14 | -0.56% | 24.56 | 25.14 | 17165 | 4263 | 2.64% |
2024-12-13 | 25.20 | 24.90 | -0.28 | -1.11% | 24.87 | 25.37 | 26900 | 6762 | 4.14% |
2024-12-12 | 24.74 | 25.18 | 0.32 | 1.29% | 24.70 | 25.30 | 32141 | 8070 | 4.94% |
2024-12-11 | 24.79 | 24.86 | 0.10 | 0.40% | 24.67 | 24.86 | 17517 | 4341 | 2.69% |
2024-12-10 | 25.21 | 24.76 | 0.07 | 0.28% | 24.73 | 25.28 | 25320 | 6323 | 3.89% |
2024-12-09 | 24.91 | 24.69 | -0.41 | -1.63% | 24.61 | 25.10 | 29389 | 7300 | 4.52% |
2024-12-06 | 24.60 | 25.10 | 0.95 | 3.93% | 24.60 | 25.65 | 59613 | 14924 | 9.16% |
2024-12-05 | 23.90 | 24.15 | 0.20 | 0.84% | 23.86 | 24.17 | 13368 | 3215 | 2.06% |
2024-12-04 | 24.59 | 23.95 | -0.66 | -2.68% | 23.88 | 24.59 | 22046 | 5334 | 3.39% |
2024-12-03 | 24.73 | 24.61 | -0.09 | -0.36% | 24.55 | 25.07 | 40019 | 9942 | 6.15% |
2024-12-02 | 24.57 | 24.70 | 0.25 | 1.02% | 24.41 | 24.76 | 19418 | 4777 | 2.99% |
2024-11-29 | 24.28 | 24.45 | 0.06 | 0.25% | 24.25 | 24.60 | 25570 | 6250 | 3.93% |
2024-11-28 | 24.34 | 24.39 | 0.05 | 0.21% | 24.21 | 24.80 | 23136 | 5673 | 3.56% |
2024-11-27 | 23.81 | 24.34 | 0.42 | 1.76% | 23.40 | 24.36 | 18911 | 4531 | 2.91% |
2024-11-26 | 24.23 | 23.92 | -0.31 | -1.28% | 23.86 | 24.40 | 13168 | 3173 | 2.02% |
2024-11-25 | 23.70 | 24.23 | 0.48 | 2.02% | 23.69 | 24.23 | 13962 | 3349 | 2.15% |
2024-11-22 | 24.59 | 23.75 | -0.85 | -3.46% | 23.70 | 24.82 | 18642 | 4523 | 2.87% |
2024-11-21 | 24.68 | 24.60 | -0.02 | -0.08% | 24.28 | 25.07 | 23825 | 5883 | 3.66% |
2024-11-20 | 23.73 | 24.62 | 0.92 | 3.88% | 23.64 | 24.81 | 29882 | 7271 | 4.59% |
2024-11-19 | 23.16 | 23.70 | 0.57 | 2.46% | 23.15 | 23.70 | 14881 | 3489 | 2.29% |
2024-11-18 | 23.83 | 23.13 | -0.69 | -2.90% | 22.97 | 24.04 | 17185 | 4034 | 2.64% |
2024-11-15 | 23.73 | 23.82 | 0.09 | 0.38% | 23.60 | 24.50 | 19963 | 4794 | 3.07% |
2024-11-14 | 24.24 | 23.73 | -0.55 | -2.27% | 23.70 | 24.73 | 20978 | 5082 | 3.22% |
2024-11-13 | 24.36 | 24.28 | -0.12 | -0.49% | 23.80 | 24.55 | 22688 | 5481 | 3.49% |
2024-11-12 | 24.17 | 24.40 | 0.29 | 1.20% | 24.09 | 25.26 | 42256 | 10358 | 6.50% |
2024-11-11 | 23.72 | 24.11 | 0.39 | 1.64% | 23.66 | 24.11 | 20932 | 5007 | 3.22% |
2024-11-08 | 23.88 | 23.72 | 0.10 | 0.42% | 23.60 | 24.35 | 30233 | 7236 | 4.65% |
2024-11-07 | 23.45 | 23.62 | 0.31 | 1.33% | 23.21 | 23.62 | 18711 | 4388 | 2.88% |
2024-11-06 | 23.55 | 23.31 | -0.24 | -1.02% | 23.30 | 23.74 | 23259 | 5449 | 3.58% |
2024-11-05 | 22.91 | 23.55 | 0.64 | 2.79% | 22.71 | 24.07 | 30273 | 7068 | 4.65% |
2024-11-04 | 22.05 | 22.91 | 1.03 | 4.71% | 21.88 | 23.27 | 30727 | 6956 | 4.72% |