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 | 10.11 | 10.07 | -0.04 | -0.40% | 9.96 | 10.14 | 19591 | 1968 | 1.44% |
2025-02-10 | 9.96 | 10.11 | 0.16 | 1.61% | 9.90 | 10.12 | 24128 | 2423 | 1.78% |
2025-02-07 | 9.99 | 9.95 | 0.01 | 0.10% | 9.82 | 10.11 | 24810 | 2481 | 1.83% |
2025-02-06 | 9.76 | 9.94 | 0.21 | 2.16% | 9.67 | 9.97 | 23770 | 2340 | 1.75% |
2025-02-05 | 9.58 | 9.73 | 0.23 | 2.42% | 9.50 | 9.76 | 20500 | 1984 | 1.51% |
2025-01-27 | 9.60 | 9.50 | -0.10 | -1.04% | 9.50 | 9.77 | 18229 | 1751 | 1.34% |
2025-01-24 | 9.51 | 9.60 | 0.10 | 1.05% | 9.39 | 9.63 | 25570 | 2438 | 1.88% |
2025-01-23 | 9.58 | 9.50 | 0.05 | 0.53% | 9.50 | 9.77 | 22719 | 2190 | 1.67% |
2025-01-22 | 9.44 | 9.45 | -0.08 | -0.84% | 9.35 | 9.56 | 21194 | 2005 | 1.56% |
2025-01-21 | 9.62 | 9.53 | -0.04 | -0.42% | 9.31 | 9.68 | 18337 | 1737 | 1.35% |
2025-01-20 | 9.35 | 9.57 | 0.22 | 2.35% | 9.22 | 9.63 | 23161 | 2201 | 1.71% |
2025-01-17 | 9.25 | 9.35 | 0.06 | 0.65% | 9.22 | 9.41 | 15455 | 1440 | 1.14% |
2025-01-16 | 9.34 | 9.29 | 0.03 | 0.32% | 9.21 | 9.49 | 19600 | 1832 | 1.44% |
2025-01-15 | 9.41 | 9.26 | -0.10 | -1.07% | 9.21 | 9.42 | 26155 | 2433 | 1.93% |
2025-01-14 | 8.94 | 9.36 | 0.48 | 5.41% | 8.83 | 9.37 | 24807 | 2283 | 1.83% |
2025-01-13 | 8.65 | 8.88 | 0.15 | 1.72% | 8.47 | 8.98 | 27172 | 2382 | 2.00% |
2025-01-10 | 9.07 | 8.73 | -0.34 | -3.75% | 8.73 | 9.18 | 26966 | 2410 | 1.99% |
2025-01-09 | 8.97 | 9.07 | 0.04 | 0.44% | 8.97 | 9.21 | 22560 | 2052 | 1.66% |
2025-01-08 | 9.10 | 9.03 | -0.08 | -0.88% | 8.74 | 9.20 | 30329 | 2725 | 2.23% |
2025-01-07 | 8.82 | 9.11 | 0.36 | 4.11% | 8.75 | 9.14 | 30465 | 2735 | 2.24% |
2025-01-06 | 8.72 | 8.75 | -0.07 | -0.79% | 8.36 | 8.96 | 28212 | 2453 | 2.08% |
2025-01-03 | 9.33 | 8.82 | -0.51 | -5.47% | 8.80 | 9.48 | 39952 | 3611 | 2.94% |
2025-01-02 | 9.52 | 9.33 | -0.26 | -2.71% | 9.23 | 9.79 | 31745 | 3018 | 2.34% |
2024-12-31 | 9.98 | 9.59 | -0.37 | -3.71% | 9.53 | 10.04 | 30258 | 2940 | 2.23% |
2024-12-30 | 10.07 | 9.96 | -0.15 | -1.48% | 9.66 | 10.07 | 28306 | 2798 | 2.08% |
2024-12-27 | 10.06 | 10.11 | 0.11 | 1.10% | 9.94 | 10.34 | 24437 | 2491 | 1.80% |
2024-12-26 | 9.90 | 10.00 | 0.19 | 1.94% | 9.73 | 10.15 | 22000 | 2207 | 1.62% |
2024-12-25 | 10.06 | 9.81 | -0.34 | -3.35% | 9.67 | 10.15 | 31514 | 3098 | 2.32% |
2024-12-24 | 10.26 | 10.15 | 0.02 | 0.20% | 9.89 | 10.46 | 35501 | 3598 | 2.61% |
2024-12-23 | 10.90 | 10.13 | -0.77 | -7.06% | 10.06 | 10.90 | 41374 | 4288 | 3.05% |
2024-12-20 | 10.55 | 10.90 | 0.33 | 3.12% | 10.53 | 10.98 | 28497 | 3090 | 2.10% |
2024-12-19 | 10.35 | 10.57 | 0.17 | 1.63% | 10.24 | 10.65 | 26740 | 2796 | 1.97% |
2024-12-18 | 10.65 | 10.40 | -0.13 | -1.23% | 10.14 | 10.66 | 32393 | 3374 | 2.39% |
2024-12-17 | 11.00 | 10.53 | -0.53 | -4.79% | 10.46 | 11.07 | 44763 | 4765 | 3.30% |
2024-12-16 | 11.10 | 11.06 | -0.06 | -0.54% | 10.97 | 11.25 | 32164 | 3564 | 2.37% |
2024-12-13 | 11.17 | 11.12 | -0.17 | -1.51% | 11.12 | 11.33 | 30521 | 3417 | 2.25% |
2024-12-12 | 11.25 | 11.29 | 0.10 | 0.89% | 11.11 | 11.33 | 32454 | 3649 | 2.39% |
2024-12-11 | 11.12 | 11.19 | 0.02 | 0.18% | 11.08 | 11.24 | 38354 | 4276 | 2.82% |
2024-12-10 | 11.41 | 11.17 | 0.00 | 0.00% | 11.13 | 11.55 | 68042 | 7677 | 5.01% |
2024-12-09 | 10.95 | 11.17 | 0.27 | 2.48% | 10.92 | 11.63 | 86442 | 9707 | 6.37% |
2024-12-06 | 10.95 | 10.90 | 0.01 | 0.09% | 10.68 | 10.99 | 35714 | 3868 | 2.63% |
2024-12-05 | 10.75 | 10.89 | 0.13 | 1.21% | 10.74 | 10.96 | 32888 | 3571 | 2.42% |
2024-12-04 | 11.06 | 10.76 | -0.29 | -2.62% | 10.67 | 11.06 | 42502 | 4619 | 3.13% |
2024-12-03 | 11.11 | 11.05 | -0.05 | -0.45% | 10.90 | 11.17 | 40471 | 4463 | 2.98% |
2024-12-02 | 10.87 | 11.10 | 0.30 | 2.78% | 10.87 | 11.13 | 54810 | 6034 | 4.04% |
2024-11-29 | 10.56 | 10.80 | 0.14 | 1.31% | 10.55 | 10.85 | 42498 | 4562 | 3.13% |
2024-11-28 | 10.47 | 10.66 | 0.19 | 1.81% | 10.41 | 10.80 | 52567 | 5609 | 3.87% |
2024-11-27 | 10.21 | 10.47 | 0.21 | 2.05% | 9.89 | 10.47 | 35908 | 3646 | 2.64% |
2024-11-26 | 10.39 | 10.26 | -0.13 | -1.25% | 10.20 | 10.48 | 22019 | 2274 | 1.62% |
2024-11-25 | 10.22 | 10.39 | 0.23 | 2.26% | 10.02 | 10.42 | 30845 | 3157 | 2.27% |
2024-11-22 | 10.63 | 10.16 | -0.51 | -4.78% | 10.13 | 10.73 | 36994 | 3874 | 2.72% |
2024-11-21 | 10.58 | 10.67 | 0.07 | 0.66% | 10.54 | 10.81 | 42307 | 4517 | 3.12% |
2024-11-20 | 10.44 | 10.60 | 0.18 | 1.73% | 10.42 | 10.69 | 33161 | 3509 | 2.44% |
2024-11-19 | 10.06 | 10.42 | 0.43 | 4.30% | 10.00 | 10.43 | 34158 | 3484 | 2.52% |
2024-11-18 | 10.42 | 9.99 | -0.41 | -3.94% | 9.86 | 10.52 | 42254 | 4258 | 3.11% |
2024-11-15 | 10.42 | 10.40 | -0.02 | -0.19% | 10.34 | 10.81 | 42531 | 4491 | 3.13% |
2024-11-14 | 10.77 | 10.42 | -0.33 | -3.07% | 10.40 | 10.79 | 28123 | 2972 | 2.07% |
2024-11-13 | 10.64 | 10.75 | 0.07 | 0.66% | 10.44 | 10.81 | 40285 | 4289 | 2.97% |
2024-11-12 | 10.80 | 10.68 | -0.07 | -0.65% | 10.57 | 10.93 | 52206 | 5615 | 3.85% |
2024-11-11 | 10.47 | 10.75 | 0.30 | 2.87% | 10.45 | 10.79 | 46279 | 4916 | 3.41% |
2024-11-08 | 10.71 | 10.45 | -0.09 | -0.85% | 10.37 | 10.82 | 45375 | 4777 | 3.34% |
2024-11-07 | 10.24 | 10.54 | 0.26 | 2.53% | 10.21 | 10.54 | 48373 | 5037 | 3.56% |
2024-11-06 | 10.39 | 10.28 | -0.08 | -0.77% | 10.18 | 10.48 | 45119 | 4660 | 3.32% |
2024-11-05 | 9.92 | 10.36 | 0.34 | 3.39% | 9.92 | 10.40 | 51231 | 5250 | 3.77% |
2024-11-04 | 9.54 | 10.02 | 0.42 | 4.38% | 9.54 | 10.06 | 39900 | 3932 | 2.94% |