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 | 22.88 | 23.27 | 0.62 | 2.74% | 22.44 | 23.50 | 148354 | 34181 | 7.51% |
2025-02-05 | 22.24 | 22.65 | 0.45 | 2.03% | 21.92 | 22.96 | 138883 | 31212 | 7.03% |
2025-01-27 | 24.76 | 22.20 | -2.62 | -10.56% | 22.20 | 24.93 | 211674 | 49014 | 10.71% |
2025-01-24 | 25.24 | 24.82 | -0.78 | -3.05% | 24.60 | 25.95 | 282245 | 70744 | 14.29% |
2025-01-23 | 29.08 | 25.60 | -0.14 | -0.54% | 25.60 | 30.40 | 410646 | 115595 | 20.78% |
2025-01-22 | 23.35 | 25.74 | 1.83 | 7.65% | 23.29 | 26.62 | 321783 | 80042 | 16.29% |
2025-01-21 | 23.58 | 23.91 | 0.87 | 3.78% | 23.00 | 24.64 | 190692 | 45122 | 9.65% |
2025-01-20 | 23.57 | 23.04 | -0.43 | -1.83% | 22.89 | 23.76 | 134647 | 31290 | 6.81% |
2025-01-17 | 23.60 | 23.47 | -0.27 | -1.14% | 23.30 | 24.09 | 138812 | 32858 | 7.03% |
2025-01-16 | 24.16 | 23.74 | -0.39 | -1.62% | 23.29 | 24.76 | 196462 | 47118 | 9.94% |
2025-01-15 | 23.66 | 24.13 | 0.24 | 1.00% | 23.47 | 24.88 | 258929 | 62517 | 13.10% |
2025-01-14 | 21.89 | 23.89 | 2.24 | 10.35% | 21.53 | 23.90 | 227739 | 52566 | 11.53% |
2025-01-13 | 21.15 | 21.65 | -0.18 | -0.82% | 20.50 | 21.99 | 115965 | 24699 | 5.87% |
2025-01-10 | 22.63 | 21.83 | -1.23 | -5.33% | 21.79 | 23.40 | 138011 | 31088 | 6.99% |
2025-01-09 | 22.11 | 23.06 | 0.90 | 4.06% | 21.85 | 23.66 | 206968 | 47700 | 10.48% |
2025-01-08 | 21.79 | 22.16 | 0.23 | 1.05% | 21.10 | 22.60 | 149587 | 32657 | 7.57% |
2025-01-07 | 21.41 | 21.93 | 0.69 | 3.25% | 21.05 | 21.99 | 122845 | 26540 | 6.22% |
2025-01-06 | 22.26 | 21.24 | -0.98 | -4.41% | 21.00 | 22.32 | 123441 | 26578 | 6.25% |
2025-01-03 | 24.25 | 22.22 | -1.87 | -7.76% | 22.00 | 24.30 | 165631 | 37690 | 8.38% |
2025-01-02 | 24.60 | 24.09 | -0.47 | -1.91% | 23.60 | 24.99 | 136473 | 33178 | 6.91% |
2024-12-31 | 26.23 | 24.56 | -1.42 | -5.47% | 24.52 | 26.50 | 155703 | 39285 | 7.88% |
2024-12-30 | 26.62 | 25.98 | -1.28 | -4.70% | 25.12 | 26.85 | 248428 | 64067 | 12.57% |
2024-12-27 | 26.90 | 27.26 | 0.31 | 1.15% | 26.68 | 28.08 | 189766 | 51894 | 9.60% |
2024-12-26 | 27.59 | 26.95 | -0.42 | -1.53% | 26.94 | 27.99 | 149569 | 40809 | 7.57% |
2024-12-25 | 28.84 | 27.37 | -1.47 | -5.10% | 26.80 | 28.99 | 193363 | 53147 | 9.79% |
2024-12-24 | 29.66 | 28.84 | -0.65 | -2.20% | 27.55 | 30.30 | 240118 | 68829 | 12.15% |
2024-12-23 | 30.97 | 29.49 | -1.45 | -4.69% | 29.49 | 32.44 | 279158 | 87163 | 14.13% |
2024-12-20 | 30.85 | 30.94 | -0.66 | -2.09% | 30.30 | 31.97 | 281198 | 87318 | 14.23% |
2024-12-19 | 29.58 | 31.60 | 2.45 | 8.40% | 29.01 | 32.48 | 369831 | 115482 | 18.72% |
2024-12-18 | 30.50 | 29.15 | -1.51 | -4.92% | 28.55 | 31.15 | 296429 | 87694 | 15.00% |
2024-12-17 | 31.00 | 30.66 | -0.63 | -2.01% | 30.51 | 32.51 | 311786 | 98614 | 15.78% |
2024-12-16 | 30.21 | 31.29 | 0.34 | 1.10% | 29.60 | 32.16 | 296242 | 91707 | 14.99% |
2024-12-13 | 31.80 | 30.95 | -3.40 | -9.90% | 30.12 | 32.54 | 379318 | 119523 | 19.20% |
2024-12-12 | 33.20 | 34.35 | 0.20 | 0.59% | 30.85 | 36.50 | 575150 | 190251 | 29.11% |
2024-12-11 | 33.34 | 34.15 | -0.90 | -2.57% | 32.69 | 37.02 | 606935 | 212220 | 30.72% |
2024-12-10 | 34.00 | 35.05 | 4.38 | 14.28% | 33.74 | 36.80 | 687892 | 247173 | 34.82% |
2024-12-09 | 30.67 | 30.67 | -0.91 | -2.88% | 28.93 | 33.58 | 557643 | 175467 | 28.22% |
2024-12-06 | 26.60 | 31.58 | 2.65 | 9.16% | 26.20 | 34.72 | 751873 | 230264 | 38.05% |
2024-12-05 | 24.01 | 28.93 | 4.82 | 19.99% | 23.81 | 28.93 | 533712 | 148913 | 27.01% |
2024-12-04 | 21.90 | 24.11 | 1.79 | 8.02% | 21.90 | 26.78 | 441318 | 109172 | 22.34% |
2024-12-03 | 22.30 | 22.32 | -0.05 | -0.22% | 21.82 | 22.85 | 160339 | 35695 | 8.12% |
2024-12-02 | 21.31 | 22.37 | 0.91 | 4.24% | 20.75 | 22.65 | 204962 | 44746 | 10.37% |
2024-11-29 | 20.10 | 21.46 | 1.26 | 6.24% | 20.10 | 22.40 | 217161 | 46406 | 10.99% |
2024-11-28 | 20.41 | 20.20 | -0.21 | -1.03% | 20.15 | 21.05 | 114453 | 23553 | 5.79% |
2024-11-27 | 19.61 | 20.41 | 0.74 | 3.76% | 19.00 | 20.50 | 132766 | 26533 | 6.72% |
2024-11-26 | 19.84 | 19.67 | 0.07 | 0.36% | 19.61 | 20.50 | 101702 | 20379 | 5.15% |
2024-11-25 | 19.86 | 19.60 | -0.40 | -2.00% | 19.01 | 20.12 | 122105 | 23729 | 6.18% |
2024-11-22 | 21.25 | 20.00 | -1.46 | -6.80% | 19.93 | 21.72 | 155478 | 32353 | 7.87% |
2024-11-21 | 21.91 | 21.46 | -0.66 | -2.98% | 21.22 | 22.16 | 159790 | 34487 | 8.09% |
2024-11-20 | 21.38 | 22.12 | 0.41 | 1.89% | 21.18 | 22.49 | 160441 | 35170 | 8.12% |
2024-11-19 | 21.00 | 21.71 | 0.93 | 4.48% | 20.31 | 21.76 | 167666 | 35585 | 8.49% |
2024-11-18 | 24.15 | 20.78 | -4.05 | -16.31% | 20.41 | 24.49 | 253213 | 55010 | 12.82% |
2024-11-15 | 24.50 | 24.83 | 0.43 | 1.76% | 24.50 | 28.53 | 319813 | 82973 | 16.19% |
2024-11-14 | 24.10 | 24.40 | 0.25 | 1.04% | 23.27 | 25.25 | 216140 | 53077 | 10.94% |
2024-11-13 | 23.40 | 24.15 | 0.38 | 1.60% | 23.40 | 25.32 | 189009 | 45943 | 9.57% |
2024-11-12 | 24.20 | 23.77 | -0.82 | -3.33% | 23.31 | 25.37 | 179241 | 43824 | 9.07% |
2024-11-11 | 24.05 | 24.59 | -0.21 | -0.85% | 23.93 | 25.30 | 204207 | 50054 | 10.34% |
2024-11-08 | 25.48 | 24.80 | -1.38 | -5.27% | 24.50 | 26.60 | 368613 | 93701 | 18.66% |
2024-11-07 | 21.91 | 26.18 | 3.67 | 16.30% | 21.52 | 27.01 | 444539 | 106221 | 22.50% |
2024-11-06 | 22.99 | 22.51 | -0.43 | -1.87% | 22.20 | 24.68 | 348881 | 81037 | 17.66% |
2024-11-05 | 19.62 | 22.94 | 3.07 | 15.45% | 19.62 | 23.50 | 350004 | 76465 | 17.71% |
2024-11-04 | 18.60 | 19.87 | 1.31 | 7.06% | 18.39 | 19.89 | 137044 | 26365 | 6.94% |
2024-11-01 | 20.49 | 18.56 | -2.12 | -10.25% | 18.50 | 20.58 | 176948 | 34196 | 8.96% |
2024-10-31 | 19.64 | 20.68 | 1.04 | 5.30% | 19.61 | 21.20 | 196958 | 40511 | 9.97% |
2024-10-30 | 20.25 | 19.64 | -0.91 | -4.43% | 19.12 | 20.32 | 179108 | 35108 | 9.07% |