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 | 6.53 | 7.19 | 0.65 | 9.94% | 6.52 | 7.19 | 460186 | 32227 | 9.45% |
2025-02-05 | 6.59 | 6.54 | 0.01 | 0.15% | 6.50 | 6.60 | 87623 | 5741 | 1.80% |
2025-01-27 | 6.63 | 6.53 | -0.09 | -1.36% | 6.51 | 6.71 | 112880 | 7450 | 2.32% |
2025-01-24 | 6.55 | 6.62 | 0.03 | 0.46% | 6.53 | 6.64 | 120514 | 7933 | 2.48% |
2025-01-23 | 6.68 | 6.59 | -0.06 | -0.90% | 6.58 | 6.75 | 152312 | 10155 | 3.13% |
2025-01-22 | 6.68 | 6.65 | -0.07 | -1.04% | 6.60 | 6.69 | 110395 | 7344 | 2.27% |
2025-01-21 | 6.73 | 6.72 | -0.01 | -0.15% | 6.62 | 6.79 | 158840 | 10638 | 3.26% |
2025-01-20 | 6.69 | 6.73 | 0.09 | 1.36% | 6.64 | 6.80 | 192064 | 12914 | 3.94% |
2025-01-17 | 6.61 | 6.64 | 0.00 | 0.00% | 6.53 | 6.68 | 185570 | 12279 | 3.81% |
2025-01-16 | 6.66 | 6.64 | -0.01 | -0.15% | 6.52 | 6.76 | 257264 | 17090 | 5.28% |
2025-01-15 | 6.55 | 6.65 | 0.20 | 3.10% | 6.53 | 7.08 | 445092 | 29962 | 9.14% |
2025-01-14 | 6.24 | 6.45 | 0.21 | 3.37% | 6.20 | 6.46 | 261278 | 16693 | 5.37% |
2025-01-13 | 5.80 | 6.24 | 0.14 | 2.30% | 5.80 | 6.33 | 289973 | 17832 | 5.96% |
2025-01-10 | 5.92 | 6.10 | 0.18 | 3.04% | 5.89 | 6.51 | 328261 | 20484 | 6.74% |
2025-01-09 | 5.92 | 5.92 | -0.05 | -0.84% | 5.86 | 6.00 | 72522 | 4297 | 1.49% |
2025-01-08 | 5.98 | 5.97 | -0.03 | -0.50% | 5.79 | 6.00 | 74322 | 4392 | 1.53% |
2025-01-07 | 5.90 | 6.00 | 0.08 | 1.35% | 5.88 | 6.03 | 73264 | 4366 | 1.50% |
2025-01-06 | 5.85 | 5.92 | 0.09 | 1.54% | 5.66 | 5.97 | 81140 | 4753 | 1.67% |
2025-01-03 | 6.16 | 5.83 | -0.30 | -4.89% | 5.82 | 6.16 | 103897 | 6214 | 2.13% |
2025-01-02 | 6.26 | 6.13 | -0.13 | -2.08% | 6.05 | 6.34 | 88559 | 5502 | 1.82% |
2024-12-31 | 6.44 | 6.26 | -0.17 | -2.64% | 6.25 | 6.46 | 78417 | 4979 | 1.61% |
2024-12-30 | 6.41 | 6.43 | -0.02 | -0.31% | 6.32 | 6.46 | 81190 | 5201 | 1.67% |
2024-12-27 | 6.34 | 6.45 | 0.12 | 1.90% | 6.31 | 6.48 | 92905 | 5961 | 1.91% |
2024-12-26 | 6.17 | 6.33 | 0.18 | 2.93% | 6.13 | 6.34 | 138626 | 8704 | 2.85% |
2024-12-25 | 6.25 | 6.15 | -0.12 | -1.91% | 6.05 | 6.27 | 97014 | 5958 | 1.99% |
2024-12-24 | 6.19 | 6.27 | 0.12 | 1.95% | 6.16 | 6.31 | 99229 | 6198 | 2.04% |
2024-12-23 | 6.42 | 6.15 | -0.29 | -4.50% | 6.13 | 6.45 | 130961 | 8189 | 2.69% |
2024-12-20 | 6.40 | 6.44 | 0.03 | 0.47% | 6.38 | 6.50 | 80256 | 5176 | 1.65% |
2024-12-19 | 6.36 | 6.41 | 0.00 | 0.00% | 6.28 | 6.44 | 90865 | 5780 | 1.87% |
2024-12-18 | 6.45 | 6.41 | -0.03 | -0.47% | 6.39 | 6.49 | 85118 | 5475 | 1.75% |
2024-12-17 | 6.70 | 6.44 | -0.27 | -4.02% | 6.42 | 6.70 | 119251 | 7776 | 2.45% |
2024-12-16 | 6.68 | 6.71 | 0.04 | 0.60% | 6.65 | 6.73 | 98463 | 6591 | 2.02% |
2024-12-13 | 6.76 | 6.67 | -0.14 | -2.06% | 6.65 | 6.79 | 118882 | 7977 | 2.44% |
2024-12-12 | 6.82 | 6.81 | -0.01 | -0.15% | 6.70 | 6.84 | 130613 | 8856 | 2.68% |
2024-12-11 | 6.77 | 6.82 | 0.02 | 0.29% | 6.74 | 6.83 | 134577 | 9146 | 2.76% |
2024-12-10 | 6.97 | 6.80 | -0.04 | -0.58% | 6.76 | 7.00 | 194113 | 13346 | 3.99% |
2024-12-09 | 6.86 | 6.84 | -0.02 | -0.29% | 6.77 | 6.91 | 148469 | 10155 | 3.05% |
2024-12-06 | 6.93 | 6.86 | -0.07 | -1.01% | 6.78 | 6.94 | 189931 | 13000 | 3.90% |
2024-12-05 | 6.80 | 6.93 | 0.13 | 1.91% | 6.77 | 7.00 | 275799 | 19132 | 5.66% |
2024-12-04 | 6.82 | 6.80 | -0.09 | -1.31% | 6.73 | 6.90 | 185650 | 12645 | 3.81% |
2024-12-03 | 6.80 | 6.89 | 0.08 | 1.17% | 6.72 | 6.98 | 279861 | 19152 | 5.75% |
2024-12-02 | 6.52 | 6.81 | 0.26 | 3.97% | 6.52 | 6.85 | 301395 | 20253 | 6.19% |
2024-11-29 | 6.48 | 6.55 | 0.07 | 1.08% | 6.48 | 6.58 | 171626 | 11224 | 3.53% |
2024-11-28 | 6.48 | 6.48 | -0.01 | -0.15% | 6.46 | 6.55 | 162437 | 10549 | 3.34% |
2024-11-27 | 6.50 | 6.49 | -0.01 | -0.15% | 6.28 | 6.51 | 167988 | 10715 | 3.45% |
2024-11-26 | 6.47 | 6.50 | 0.03 | 0.46% | 6.40 | 6.65 | 251942 | 16399 | 5.17% |
2024-11-25 | 6.29 | 6.47 | 0.24 | 3.85% | 6.24 | 6.47 | 167349 | 10685 | 3.44% |
2024-11-22 | 6.46 | 6.23 | -0.27 | -4.15% | 6.21 | 6.50 | 167221 | 10657 | 3.43% |
2024-11-21 | 6.48 | 6.50 | 0.10 | 1.56% | 6.40 | 6.53 | 210051 | 13587 | 4.31% |
2024-11-20 | 6.29 | 6.40 | 0.11 | 1.75% | 6.26 | 6.41 | 130701 | 8302 | 2.68% |
2024-11-19 | 6.18 | 6.29 | 0.16 | 2.61% | 6.14 | 6.29 | 101995 | 6342 | 2.09% |
2024-11-18 | 6.19 | 6.13 | -0.03 | -0.49% | 6.10 | 6.28 | 112514 | 6968 | 2.31% |
2024-11-15 | 6.25 | 6.16 | -0.13 | -2.07% | 6.15 | 6.33 | 98712 | 6171 | 2.03% |
2024-11-14 | 6.45 | 6.29 | -0.18 | -2.78% | 6.27 | 6.49 | 117795 | 7488 | 2.42% |
2024-11-13 | 6.42 | 6.47 | 0.05 | 0.78% | 6.28 | 6.47 | 129260 | 8262 | 2.65% |
2024-11-12 | 6.48 | 6.42 | -0.04 | -0.62% | 6.38 | 6.55 | 187984 | 12173 | 3.86% |
2024-11-11 | 6.38 | 6.46 | 0.08 | 1.25% | 6.34 | 6.46 | 123761 | 7931 | 2.54% |
2024-11-08 | 6.49 | 6.38 | -0.06 | -0.93% | 6.36 | 6.53 | 167482 | 10745 | 3.44% |
2024-11-07 | 6.26 | 6.44 | 0.15 | 2.38% | 6.21 | 6.44 | 194777 | 12410 | 4.00% |
2024-11-06 | 6.26 | 6.29 | 0.07 | 1.13% | 6.19 | 6.36 | 186741 | 11722 | 3.84% |
2024-11-05 | 6.08 | 6.22 | 0.14 | 2.30% | 6.08 | 6.22 | 159659 | 9839 | 3.28% |
2024-11-04 | 5.92 | 6.08 | 0.15 | 2.53% | 5.92 | 6.08 | 100318 | 6049 | 2.06% |
2024-11-01 | 6.10 | 5.93 | -0.20 | -3.26% | 5.91 | 6.13 | 160015 | 9590 | 3.29% |
2024-10-31 | 6.05 | 6.13 | 0.06 | 0.99% | 6.04 | 6.15 | 142433 | 8698 | 2.93% |
2024-10-30 | 6.11 | 6.07 | -0.02 | -0.33% | 6.01 | 6.13 | 103208 | 6256 | 2.12% |
2024-10-29 | 6.20 | 6.09 | -0.11 | -1.77% | 6.06 | 6.20 | 141538 | 8664 | 2.91% |