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 | 33.78 | 33.90 | -0.24 | -0.70% | 33.54 | 35.10 | 1417440 | 484815 | 3.86% |
2025-02-10 | 34.87 | 34.14 | -1.18 | -3.34% | 33.47 | 35.10 | 1875921 | 636241 | 5.11% |
2025-02-07 | 34.48 | 35.32 | 0.10 | 0.28% | 34.12 | 36.96 | 2195270 | 772675 | 5.98% |
2025-02-06 | 32.50 | 35.22 | 2.66 | 8.17% | 32.29 | 35.82 | 2014046 | 691109 | 5.49% |
2025-02-05 | 31.44 | 32.56 | 1.99 | 6.51% | 30.87 | 33.59 | 1673002 | 540211 | 4.56% |
2025-01-27 | 31.13 | 30.57 | -0.96 | -3.04% | 30.30 | 31.41 | 1045779 | 322012 | 2.85% |
2025-01-24 | 29.50 | 31.53 | 1.75 | 5.88% | 29.42 | 32.06 | 1718694 | 532008 | 4.68% |
2025-01-23 | 30.40 | 29.78 | -0.42 | -1.39% | 29.42 | 31.36 | 1537928 | 465313 | 4.19% |
2025-01-22 | 30.00 | 30.20 | -0.18 | -0.59% | 29.65 | 30.63 | 1655236 | 498123 | 4.51% |
2025-01-21 | 28.61 | 30.38 | 1.79 | 6.26% | 28.30 | 31.22 | 2573342 | 761623 | 7.01% |
2025-01-20 | 28.82 | 28.59 | 0.15 | 0.53% | 28.20 | 29.08 | 1491574 | 427462 | 4.06% |
2025-01-17 | 28.00 | 28.44 | 0.24 | 0.85% | 27.52 | 29.25 | 1741764 | 492948 | 4.75% |
2025-01-16 | 29.00 | 28.20 | -1.02 | -3.49% | 27.68 | 29.67 | 2422719 | 693616 | 6.60% |
2025-01-15 | 29.45 | 29.22 | 0.62 | 2.17% | 28.55 | 29.95 | 2937542 | 857720 | 8.00% |
2025-01-14 | 26.30 | 28.60 | 2.60 | 10.00% | 25.75 | 28.60 | 1814072 | 494869 | 4.94% |
2025-01-13 | 27.20 | 26.00 | -0.70 | -2.62% | 25.76 | 27.71 | 2612140 | 697077 | 7.12% |
2025-01-10 | 25.66 | 26.70 | 1.62 | 6.46% | 25.66 | 27.59 | 3390901 | 903938 | 9.24% |
2025-01-09 | 22.67 | 25.08 | 2.28 | 10.00% | 22.61 | 25.08 | 1318165 | 317194 | 3.59% |
2025-01-08 | 22.43 | 22.80 | 0.24 | 1.06% | 21.97 | 23.05 | 466159 | 104979 | 1.27% |
2025-01-07 | 22.10 | 22.56 | 0.50 | 2.27% | 21.80 | 22.87 | 416061 | 93226 | 1.13% |
2025-01-06 | 22.10 | 22.06 | 0.09 | 0.41% | 21.89 | 22.42 | 355407 | 78726 | 0.97% |
2025-01-03 | 22.79 | 21.97 | -0.87 | -3.81% | 21.89 | 22.90 | 595202 | 132874 | 1.62% |
2025-01-02 | 23.46 | 22.84 | -0.67 | -2.85% | 22.63 | 23.51 | 534916 | 123025 | 1.46% |
2024-12-31 | 24.31 | 23.51 | -0.68 | -2.81% | 23.49 | 24.44 | 458632 | 108937 | 1.25% |
2024-12-30 | 24.50 | 24.19 | -0.38 | -1.55% | 24.00 | 24.64 | 505823 | 122645 | 1.38% |
2024-12-27 | 24.99 | 24.57 | -0.43 | -1.72% | 24.40 | 25.00 | 573940 | 141802 | 1.56% |
2024-12-26 | 23.15 | 25.00 | 1.81 | 7.81% | 22.97 | 25.15 | 1117396 | 273604 | 3.04% |
2024-12-25 | 23.30 | 23.19 | -0.06 | -0.26% | 23.11 | 23.49 | 328204 | 76464 | 0.89% |
2024-12-24 | 23.20 | 23.25 | 0.18 | 0.78% | 22.96 | 23.40 | 345812 | 80138 | 0.94% |
2024-12-23 | 23.77 | 23.07 | -0.76 | -3.19% | 23.00 | 24.18 | 571522 | 133576 | 1.56% |
2024-12-20 | 24.08 | 23.83 | -0.31 | -1.28% | 23.75 | 24.36 | 496784 | 119132 | 1.35% |
2024-12-19 | 23.30 | 24.14 | 0.58 | 2.46% | 23.23 | 24.39 | 534930 | 128196 | 1.46% |
2024-12-18 | 23.70 | 23.56 | -0.09 | -0.38% | 23.41 | 23.87 | 378440 | 89236 | 1.03% |
2024-12-17 | 23.68 | 23.65 | -0.12 | -0.50% | 23.58 | 24.32 | 452341 | 108186 | 1.23% |
2024-12-16 | 24.00 | 23.77 | -0.39 | -1.61% | 23.56 | 24.25 | 497298 | 118075 | 1.35% |
2024-12-13 | 24.95 | 24.16 | -0.96 | -3.82% | 24.09 | 25.08 | 707991 | 173059 | 1.93% |
2024-12-12 | 24.96 | 25.12 | 0.14 | 0.56% | 24.80 | 25.60 | 609714 | 153267 | 1.66% |
2024-12-11 | 25.05 | 24.98 | -0.24 | -0.95% | 24.48 | 25.20 | 805655 | 200193 | 2.19% |
2024-12-10 | 26.38 | 25.22 | -0.26 | -1.02% | 25.13 | 26.39 | 1086977 | 280033 | 2.96% |
2024-12-09 | 24.76 | 25.48 | 0.62 | 2.49% | 24.68 | 26.00 | 1130841 | 289260 | 3.08% |
2024-12-06 | 24.88 | 24.86 | 0.16 | 0.65% | 23.97 | 25.15 | 818042 | 201200 | 2.23% |
2024-12-05 | 24.44 | 24.70 | -0.10 | -0.40% | 24.29 | 25.38 | 956735 | 237325 | 2.61% |
2024-12-04 | 24.00 | 24.80 | 0.65 | 2.69% | 23.80 | 25.55 | 1059764 | 262209 | 2.89% |
2024-12-03 | 24.49 | 24.15 | -0.34 | -1.39% | 23.91 | 24.59 | 658858 | 159695 | 1.80% |
2024-12-02 | 23.47 | 24.49 | 1.29 | 5.56% | 23.20 | 24.97 | 1124018 | 271983 | 3.06% |
2024-11-29 | 22.00 | 23.20 | 1.08 | 4.88% | 22.00 | 23.53 | 943624 | 216186 | 2.57% |
2024-11-28 | 22.50 | 22.12 | -0.38 | -1.69% | 22.03 | 22.58 | 435285 | 96901 | 1.19% |
2024-11-27 | 22.05 | 22.50 | 0.43 | 1.95% | 21.56 | 22.51 | 647639 | 142992 | 1.76% |
2024-11-26 | 22.55 | 22.07 | -0.62 | -2.73% | 22.00 | 22.77 | 606443 | 135017 | 1.65% |
2024-11-25 | 23.69 | 22.69 | -1.10 | -4.62% | 22.07 | 23.93 | 1216073 | 278183 | 3.31% |
2024-11-22 | 24.60 | 23.79 | -0.81 | -3.29% | 23.73 | 24.78 | 647914 | 157350 | 1.77% |
2024-11-21 | 24.80 | 24.60 | -0.38 | -1.52% | 24.34 | 24.93 | 500777 | 123400 | 1.36% |
2024-11-20 | 24.67 | 24.98 | 0.25 | 1.01% | 24.49 | 25.48 | 784933 | 196537 | 2.14% |
2024-11-19 | 23.75 | 24.73 | 1.31 | 5.59% | 23.69 | 24.80 | 874867 | 212041 | 2.38% |
2024-11-18 | 23.96 | 23.42 | -0.40 | -1.68% | 23.25 | 24.09 | 664693 | 156965 | 1.81% |
2024-11-15 | 24.72 | 23.82 | -1.27 | -5.06% | 23.75 | 24.90 | 958827 | 232733 | 2.61% |
2024-11-14 | 25.50 | 25.09 | -0.39 | -1.53% | 25.01 | 26.00 | 812196 | 206856 | 2.21% |
2024-11-13 | 26.36 | 25.48 | -1.43 | -5.31% | 24.85 | 26.49 | 1394464 | 353819 | 3.80% |
2024-11-12 | 27.60 | 26.91 | -0.57 | -2.07% | 26.49 | 28.43 | 1532723 | 418779 | 4.18% |
2024-11-11 | 25.12 | 27.48 | 2.40 | 9.57% | 24.81 | 27.59 | 1690741 | 448697 | 4.61% |
2024-11-08 | 24.58 | 25.08 | 0.00 | 0.00% | 24.55 | 26.51 | 1556922 | 395333 | 4.24% |
2024-11-07 | 25.10 | 25.08 | 0.48 | 1.95% | 24.43 | 25.77 | 1790663 | 447595 | 4.88% |
2024-11-06 | 22.99 | 24.60 | 1.65 | 7.19% | 22.99 | 25.25 | 1889426 | 463697 | 5.15% |
2024-11-05 | 22.91 | 22.95 | 0.15 | 0.66% | 22.01 | 23.20 | 879014 | 198729 | 2.39% |
2024-11-04 | 22.00 | 22.80 | 1.27 | 5.90% | 22.00 | 23.29 | 835862 | 190079 | 2.28% |