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 | 3.27 | 3.43 | 0.16 | 4.89% | 3.24 | 3.44 | 855831 | 28906 | 6.06% |
2025-02-05 | 3.17 | 3.27 | 0.14 | 4.47% | 3.16 | 3.30 | 611317 | 19786 | 4.33% |
2025-01-27 | 3.24 | 3.13 | -0.10 | -3.10% | 3.13 | 3.28 | 454723 | 14490 | 3.22% |
2025-01-24 | 3.24 | 3.23 | -0.01 | -0.31% | 3.16 | 3.25 | 546690 | 17500 | 3.87% |
2025-01-23 | 3.30 | 3.24 | -0.01 | -0.31% | 3.23 | 3.38 | 534095 | 17647 | 3.78% |
2025-01-22 | 3.30 | 3.25 | -0.08 | -2.40% | 3.24 | 3.35 | 503041 | 16460 | 3.56% |
2025-01-21 | 3.39 | 3.33 | -0.05 | -1.48% | 3.30 | 3.41 | 588788 | 19667 | 4.17% |
2025-01-20 | 3.36 | 3.38 | 0.06 | 1.81% | 3.30 | 3.42 | 722186 | 24387 | 5.12% |
2025-01-17 | 3.40 | 3.32 | -0.08 | -2.35% | 3.31 | 3.46 | 807919 | 27247 | 5.72% |
2025-01-16 | 3.44 | 3.40 | -0.07 | -2.02% | 3.36 | 3.55 | 1133072 | 39098 | 8.03% |
2025-01-15 | 3.41 | 3.47 | 0.07 | 2.06% | 3.30 | 3.55 | 1521566 | 52029 | 10.78% |
2025-01-14 | 3.25 | 3.40 | 0.21 | 6.58% | 3.21 | 3.41 | 1341586 | 44685 | 9.50% |
2025-01-13 | 3.21 | 3.19 | -0.20 | -5.90% | 3.09 | 3.27 | 1421349 | 45258 | 10.07% |
2025-01-10 | 3.20 | 3.39 | 0.24 | 7.62% | 3.09 | 3.47 | 2153820 | 72961 | 15.26% |
2025-01-09 | 3.23 | 3.15 | 0.05 | 1.61% | 3.13 | 3.25 | 918172 | 29179 | 6.50% |
2025-01-08 | 3.06 | 3.10 | 0.04 | 1.31% | 2.95 | 3.13 | 685038 | 20903 | 4.85% |
2025-01-07 | 2.97 | 3.06 | 0.11 | 3.73% | 2.93 | 3.07 | 536176 | 16091 | 3.80% |
2025-01-06 | 2.98 | 2.95 | -0.05 | -1.67% | 2.81 | 3.01 | 598056 | 17603 | 4.24% |
2025-01-03 | 3.25 | 3.00 | -0.19 | -5.96% | 2.98 | 3.26 | 769959 | 23691 | 5.45% |
2025-01-02 | 3.25 | 3.19 | -0.08 | -2.45% | 3.16 | 3.32 | 713462 | 23109 | 5.05% |
2024-12-31 | 3.32 | 3.27 | -0.03 | -0.91% | 3.26 | 3.40 | 719637 | 23921 | 5.10% |
2024-12-30 | 3.37 | 3.30 | -0.08 | -2.37% | 3.25 | 3.37 | 605075 | 19909 | 4.29% |
2024-12-27 | 3.35 | 3.38 | 0.06 | 1.81% | 3.34 | 3.49 | 800003 | 27299 | 5.67% |
2024-12-26 | 3.27 | 3.32 | 0.06 | 1.84% | 3.22 | 3.40 | 740070 | 24683 | 5.24% |
2024-12-25 | 3.42 | 3.26 | -0.19 | -5.51% | 3.20 | 3.44 | 856341 | 28046 | 6.07% |
2024-12-24 | 3.53 | 3.45 | -0.03 | -0.86% | 3.38 | 3.57 | 913311 | 31384 | 6.47% |
2024-12-23 | 3.82 | 3.48 | -0.28 | -7.45% | 3.44 | 3.85 | 1220197 | 43511 | 8.64% |
2024-12-20 | 3.81 | 3.76 | 0.04 | 1.08% | 3.74 | 3.88 | 1091002 | 41409 | 7.73% |
2024-12-19 | 3.93 | 3.72 | -0.28 | -7.00% | 3.68 | 3.97 | 1421907 | 53963 | 10.07% |
2024-12-18 | 3.89 | 4.00 | -0.30 | -6.98% | 3.87 | 4.22 | 2141810 | 85224 | 15.17% |
2024-12-17 | 4.49 | 4.30 | -0.48 | -10.04% | 4.30 | 4.55 | 1402014 | 60749 | 9.93% |
2024-12-16 | 4.59 | 4.78 | 0.25 | 5.52% | 4.38 | 4.98 | 4345956 | 203400 | 30.79% |
2024-12-13 | 4.10 | 4.53 | 0.41 | 9.95% | 4.07 | 4.53 | 2029499 | 90337 | 14.38% |
2024-12-12 | 4.25 | 4.12 | -0.19 | -4.41% | 3.96 | 4.30 | 2376601 | 97465 | 16.84% |
2024-12-11 | 4.60 | 4.31 | -0.31 | -6.71% | 4.22 | 4.80 | 3585562 | 158796 | 25.40% |
2024-12-10 | 4.62 | 4.62 | 0.42 | 10.00% | 4.33 | 4.62 | 1970716 | 89963 | 13.96% |
2024-12-09 | 3.70 | 4.20 | 0.38 | 9.95% | 3.70 | 4.20 | 1290863 | 52378 | 9.15% |
2024-12-06 | 4.30 | 3.82 | -0.14 | -3.54% | 3.72 | 4.30 | 3713523 | 152573 | 26.31% |
2024-12-05 | 3.55 | 3.96 | 0.36 | 10.00% | 3.46 | 3.96 | 2892860 | 108759 | 20.49% |
2024-12-04 | 3.29 | 3.60 | 0.33 | 10.09% | 3.25 | 3.60 | 2363292 | 83164 | 16.74% |
2024-12-03 | 3.33 | 3.27 | -0.07 | -2.10% | 3.22 | 3.37 | 1375358 | 45053 | 9.74% |
2024-12-02 | 3.12 | 3.34 | 0.22 | 7.05% | 3.12 | 3.43 | 1738739 | 58381 | 12.32% |
2024-11-29 | 3.13 | 3.12 | 0.00 | 0.00% | 3.04 | 3.14 | 464907 | 14388 | 3.29% |
2024-11-28 | 3.08 | 3.12 | 0.04 | 1.30% | 3.04 | 3.17 | 612864 | 19079 | 4.34% |
2024-11-27 | 2.99 | 3.08 | 0.08 | 2.67% | 2.90 | 3.13 | 688328 | 20770 | 4.88% |
2024-11-26 | 2.95 | 3.00 | 0.06 | 2.04% | 2.92 | 3.08 | 584597 | 17590 | 4.14% |
2024-11-25 | 2.90 | 2.94 | 0.07 | 2.44% | 2.87 | 2.98 | 306746 | 8941 | 2.17% |
2024-11-22 | 2.97 | 2.87 | -0.10 | -3.37% | 2.86 | 2.99 | 259915 | 7632 | 1.84% |
2024-11-21 | 2.97 | 2.97 | 0.02 | 0.68% | 2.93 | 2.99 | 232997 | 6888 | 1.65% |
2024-11-20 | 2.85 | 2.95 | 0.08 | 2.79% | 2.85 | 2.96 | 263690 | 7709 | 1.87% |
2024-11-19 | 2.82 | 2.87 | 0.06 | 2.14% | 2.79 | 2.88 | 256963 | 7273 | 1.82% |
2024-11-18 | 2.87 | 2.81 | -0.04 | -1.40% | 2.79 | 2.90 | 337975 | 9612 | 2.39% |
2024-11-15 | 2.90 | 2.85 | -0.05 | -1.72% | 2.84 | 2.93 | 309786 | 8952 | 2.19% |
2024-11-14 | 3.01 | 2.90 | -0.11 | -3.65% | 2.88 | 3.02 | 362338 | 10629 | 2.57% |
2024-11-13 | 3.06 | 3.01 | -0.05 | -1.63% | 2.95 | 3.08 | 475869 | 14262 | 3.37% |
2024-11-12 | 3.18 | 3.06 | -0.09 | -2.86% | 3.02 | 3.19 | 434347 | 13432 | 3.08% |
2024-11-11 | 3.14 | 3.15 | 0.01 | 0.32% | 3.07 | 3.17 | 518900 | 16133 | 3.68% |
2024-11-08 | 3.28 | 3.14 | -0.09 | -2.79% | 3.12 | 3.28 | 625161 | 19852 | 4.43% |
2024-11-07 | 3.13 | 3.23 | 0.08 | 2.54% | 3.11 | 3.26 | 623366 | 19916 | 4.42% |
2024-11-06 | 3.09 | 3.15 | 0.05 | 1.61% | 3.06 | 3.23 | 781847 | 24518 | 5.54% |
2024-11-05 | 3.10 | 3.10 | 0.05 | 1.64% | 3.04 | 3.13 | 622904 | 19156 | 4.41% |
2024-11-04 | 2.98 | 3.05 | 0.06 | 2.01% | 2.91 | 3.07 | 528377 | 15872 | 3.74% |
2024-11-01 | 3.04 | 2.99 | -0.07 | -2.29% | 2.98 | 3.14 | 721719 | 21949 | 5.11% |
2024-10-31 | 2.94 | 3.06 | 0.13 | 4.44% | 2.94 | 3.20 | 1005220 | 31159 | 7.12% |
2024-10-30 | 2.89 | 2.93 | 0.02 | 0.69% | 2.86 | 2.95 | 493518 | 14358 | 3.50% |