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 | 11.11 | 11.14 | -0.06 | -0.54% | 11.02 | 11.20 | 222956 | 24737 | 8.21% |
2025-02-10 | 11.36 | 11.20 | -0.17 | -1.50% | 10.99 | 11.36 | 386181 | 42891 | 14.22% |
2025-02-07 | 10.70 | 11.37 | 0.73 | 6.86% | 10.60 | 11.38 | 482389 | 53244 | 17.76% |
2025-02-06 | 10.22 | 10.64 | 0.42 | 4.11% | 10.13 | 10.65 | 187981 | 19625 | 6.92% |
2025-02-05 | 10.22 | 10.22 | 0.04 | 0.39% | 10.16 | 10.33 | 111550 | 11417 | 4.11% |
2025-01-27 | 10.52 | 10.18 | -0.35 | -3.32% | 10.14 | 10.55 | 131040 | 13487 | 4.82% |
2025-01-24 | 10.44 | 10.53 | 0.00 | 0.00% | 10.39 | 10.63 | 155125 | 16291 | 5.71% |
2025-01-23 | 10.68 | 10.53 | 0.03 | 0.29% | 10.49 | 10.80 | 183969 | 19573 | 6.77% |
2025-01-22 | 10.74 | 10.50 | -0.34 | -3.14% | 10.46 | 10.87 | 213803 | 22740 | 7.87% |
2025-01-21 | 10.64 | 10.84 | 0.17 | 1.59% | 10.60 | 10.85 | 258687 | 27760 | 9.52% |
2025-01-20 | 10.40 | 10.67 | 0.31 | 2.99% | 10.39 | 10.90 | 349947 | 37368 | 12.88% |
2025-01-17 | 10.35 | 10.36 | 0.02 | 0.19% | 10.30 | 10.48 | 167954 | 17445 | 6.18% |
2025-01-16 | 10.38 | 10.34 | 0.03 | 0.29% | 10.17 | 10.55 | 220869 | 22869 | 8.13% |
2025-01-15 | 10.39 | 10.31 | -0.07 | -0.67% | 10.24 | 10.54 | 211297 | 21843 | 7.78% |
2025-01-14 | 9.86 | 10.38 | 0.68 | 7.01% | 9.75 | 10.42 | 297915 | 30245 | 10.97% |
2025-01-13 | 9.52 | 9.70 | -0.03 | -0.31% | 9.33 | 9.82 | 165896 | 15929 | 6.11% |
2025-01-10 | 10.21 | 9.73 | -0.59 | -5.72% | 9.72 | 10.21 | 275544 | 27519 | 10.14% |
2025-01-09 | 9.96 | 10.32 | 0.17 | 1.67% | 9.96 | 10.44 | 390259 | 40051 | 14.37% |
2025-01-08 | 10.03 | 10.15 | 0.12 | 1.20% | 9.69 | 10.20 | 303799 | 30319 | 11.18% |
2025-01-07 | 9.55 | 10.03 | 0.46 | 4.81% | 9.46 | 10.07 | 330912 | 32644 | 12.18% |
2025-01-06 | 9.40 | 9.57 | 0.14 | 1.48% | 9.12 | 9.70 | 220263 | 20965 | 8.11% |
2025-01-03 | 10.13 | 9.43 | -0.65 | -6.45% | 9.36 | 10.25 | 287463 | 27924 | 10.58% |
2025-01-02 | 10.06 | 10.08 | 0.02 | 0.20% | 9.86 | 10.35 | 265072 | 26846 | 9.76% |
2024-12-31 | 10.55 | 10.06 | -0.43 | -4.10% | 10.04 | 10.59 | 249507 | 25548 | 9.19% |
2024-12-30 | 10.65 | 10.49 | -0.30 | -2.78% | 10.42 | 10.84 | 252635 | 26693 | 9.30% |
2024-12-27 | 10.68 | 10.79 | 0.09 | 0.84% | 10.63 | 10.94 | 348263 | 37622 | 12.82% |
2024-12-26 | 10.57 | 10.70 | 0.05 | 0.47% | 10.48 | 10.88 | 503886 | 53805 | 18.55% |
2024-12-25 | 11.02 | 10.65 | -0.84 | -7.31% | 10.34 | 11.11 | 717095 | 76195 | 26.40% |
2024-12-24 | 11.01 | 11.49 | -0.27 | -2.30% | 11.01 | 12.36 | 929153 | 107222 | 34.21% |
2024-12-23 | 11.76 | 11.76 | -1.31 | -10.02% | 11.76 | 11.76 | 53033 | 6236 | 1.95% |
2024-12-20 | 13.07 | 13.07 | -1.45 | -9.99% | 13.07 | 13.07 | 40289 | 5265 | 1.48% |
2024-12-19 | 16.13 | 14.52 | -1.61 | -9.98% | 14.52 | 17.20 | 1045202 | 160792 | 38.48% |
2024-12-18 | 15.00 | 16.13 | 1.47 | 10.03% | 14.99 | 16.13 | 676442 | 108089 | 24.90% |
2024-12-17 | 13.99 | 14.66 | 1.33 | 9.98% | 13.60 | 14.66 | 1133046 | 163686 | 41.71% |
2024-12-16 | 13.21 | 13.33 | 1.21 | 9.98% | 12.16 | 13.33 | 1012680 | 130434 | 37.28% |
2024-12-13 | 11.46 | 12.12 | 1.10 | 9.98% | 11.38 | 12.12 | 200409 | 23768 | 7.38% |
2024-12-12 | 10.03 | 11.02 | 1.00 | 9.98% | 9.97 | 11.02 | 264123 | 28059 | 9.72% |
2024-12-11 | 9.80 | 10.02 | 0.18 | 1.83% | 9.68 | 10.10 | 264692 | 26164 | 9.74% |
2024-12-10 | 9.74 | 9.84 | 0.29 | 3.04% | 9.45 | 10.20 | 290934 | 28347 | 10.71% |
2024-12-09 | 9.30 | 9.55 | 0.15 | 1.60% | 9.27 | 9.64 | 133270 | 12610 | 4.91% |
2024-12-06 | 9.55 | 9.40 | -0.07 | -0.74% | 9.29 | 9.84 | 147706 | 13901 | 5.44% |
2024-12-05 | 9.22 | 9.47 | 0.31 | 3.38% | 9.10 | 9.60 | 166075 | 15610 | 6.11% |
2024-12-04 | 9.29 | 9.16 | -0.22 | -2.35% | 9.10 | 9.48 | 140441 | 13027 | 5.17% |
2024-12-03 | 9.29 | 9.38 | 0.09 | 0.97% | 9.25 | 9.48 | 169452 | 15924 | 6.24% |
2024-12-02 | 9.25 | 9.29 | -0.01 | -0.11% | 9.23 | 9.38 | 181102 | 16822 | 6.67% |
2024-11-29 | 9.00 | 9.30 | 0.28 | 3.10% | 8.97 | 9.45 | 240249 | 22243 | 8.84% |
2024-11-28 | 9.09 | 9.02 | -0.17 | -1.85% | 9.00 | 9.41 | 247048 | 22595 | 9.09% |
2024-11-27 | 8.62 | 9.19 | 0.57 | 6.61% | 8.39 | 9.48 | 318683 | 28939 | 11.73% |
2024-11-26 | 8.70 | 8.62 | -0.13 | -1.49% | 8.59 | 8.80 | 60863 | 5285 | 2.24% |
2024-11-25 | 8.55 | 8.75 | 0.20 | 2.34% | 8.46 | 8.75 | 75648 | 6523 | 2.78% |
2024-11-22 | 8.91 | 8.55 | -0.43 | -4.79% | 8.52 | 8.97 | 99928 | 8754 | 3.68% |
2024-11-21 | 8.90 | 8.98 | 0.10 | 1.13% | 8.81 | 9.03 | 133116 | 11914 | 4.90% |
2024-11-20 | 8.62 | 8.88 | 0.27 | 3.14% | 8.56 | 9.02 | 148226 | 13045 | 5.46% |
2024-11-19 | 8.35 | 8.61 | 0.31 | 3.73% | 8.33 | 8.70 | 67082 | 5703 | 2.47% |
2024-11-18 | 8.47 | 8.30 | -0.14 | -1.66% | 8.25 | 8.56 | 69129 | 5787 | 2.54% |
2024-11-15 | 8.58 | 8.44 | -0.19 | -2.20% | 8.43 | 8.68 | 76170 | 6528 | 2.80% |
2024-11-14 | 8.88 | 8.63 | -0.27 | -3.03% | 8.59 | 8.98 | 110990 | 9740 | 4.09% |
2024-11-13 | 8.70 | 8.90 | 0.12 | 1.37% | 8.60 | 8.94 | 128894 | 11354 | 4.75% |
2024-11-12 | 8.95 | 8.78 | 0.00 | 0.00% | 8.67 | 8.97 | 128806 | 11369 | 4.74% |
2024-11-11 | 8.54 | 8.78 | 0.18 | 2.09% | 8.51 | 8.79 | 104856 | 9093 | 3.86% |
2024-11-08 | 8.70 | 8.60 | -0.05 | -0.58% | 8.55 | 8.77 | 103456 | 8947 | 3.81% |
2024-11-07 | 8.44 | 8.65 | 0.12 | 1.41% | 8.41 | 8.65 | 96271 | 8264 | 3.54% |
2024-11-06 | 8.63 | 8.53 | -0.07 | -0.81% | 8.46 | 8.68 | 90871 | 7776 | 3.35% |
2024-11-05 | 8.53 | 8.60 | 0.08 | 0.94% | 8.47 | 8.63 | 89716 | 7677 | 3.30% |
2024-11-04 | 8.29 | 8.52 | 0.27 | 3.27% | 8.29 | 8.52 | 66009 | 5564 | 2.43% |