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 | 23.14 | 22.90 | -0.24 | -1.04% | 22.71 | 23.24 | 18875 | 4311 | 1.78% |
2025-02-10 | 23.60 | 23.14 | -0.29 | -1.24% | 22.81 | 23.62 | 31988 | 7375 | 3.01% |
2025-02-07 | 22.33 | 23.43 | 1.08 | 4.83% | 22.29 | 23.48 | 39914 | 9206 | 3.76% |
2025-02-06 | 21.77 | 22.35 | 0.50 | 2.29% | 21.77 | 22.45 | 25376 | 5647 | 2.39% |
2025-02-05 | 21.61 | 21.85 | 0.65 | 3.07% | 21.30 | 22.14 | 22504 | 4906 | 2.12% |
2025-01-27 | 21.90 | 21.20 | -0.43 | -1.99% | 21.16 | 21.97 | 16693 | 3594 | 1.57% |
2025-01-24 | 21.57 | 21.63 | 0.06 | 0.28% | 21.34 | 21.94 | 20248 | 4392 | 1.91% |
2025-01-23 | 22.21 | 21.57 | -0.36 | -1.64% | 21.57 | 22.40 | 20784 | 4581 | 1.96% |
2025-01-22 | 22.28 | 21.93 | -0.26 | -1.17% | 21.80 | 22.28 | 15117 | 3326 | 1.42% |
2025-01-21 | 22.51 | 22.19 | -0.12 | -0.54% | 21.81 | 22.51 | 15537 | 3428 | 1.46% |
2025-01-20 | 22.20 | 22.31 | 0.54 | 2.48% | 21.75 | 22.58 | 20338 | 4520 | 1.92% |
2025-01-17 | 22.25 | 21.77 | -0.35 | -1.58% | 21.60 | 22.25 | 18316 | 4004 | 1.72% |
2025-01-16 | 22.36 | 22.12 | -0.05 | -0.23% | 21.90 | 22.72 | 17472 | 3896 | 1.65% |
2025-01-15 | 22.46 | 22.17 | -0.30 | -1.34% | 22.10 | 22.78 | 26621 | 5947 | 2.51% |
2025-01-14 | 20.73 | 22.47 | 1.93 | 9.40% | 20.50 | 22.52 | 49307 | 10764 | 4.64% |
2025-01-13 | 20.43 | 20.54 | 0.11 | 0.54% | 19.66 | 20.73 | 17589 | 3560 | 1.66% |
2025-01-10 | 21.50 | 20.43 | -0.90 | -4.22% | 20.38 | 21.55 | 20656 | 4334 | 1.95% |
2025-01-09 | 20.70 | 21.33 | 0.58 | 2.80% | 20.52 | 21.48 | 26962 | 5728 | 2.54% |
2025-01-08 | 21.40 | 20.75 | -0.52 | -2.44% | 20.08 | 21.41 | 33689 | 6980 | 3.17% |
2025-01-07 | 20.95 | 21.27 | 0.36 | 1.72% | 20.83 | 21.32 | 29045 | 6138 | 2.74% |
2025-01-06 | 21.10 | 20.91 | -0.15 | -0.71% | 20.00 | 21.34 | 23866 | 4979 | 2.25% |
2025-01-03 | 22.64 | 21.06 | -1.44 | -6.40% | 20.98 | 22.85 | 32169 | 7002 | 3.03% |
2025-01-02 | 22.96 | 22.50 | -0.50 | -2.17% | 22.22 | 23.30 | 24053 | 5468 | 2.27% |
2024-12-31 | 23.95 | 23.00 | -0.95 | -3.97% | 22.87 | 24.09 | 32915 | 7670 | 3.10% |
2024-12-30 | 24.45 | 23.95 | -0.35 | -1.44% | 23.78 | 24.55 | 21276 | 5127 | 2.00% |
2024-12-27 | 24.24 | 24.30 | 0.12 | 0.50% | 24.06 | 24.61 | 21461 | 5235 | 2.02% |
2024-12-26 | 24.06 | 24.18 | 0.07 | 0.29% | 24.00 | 24.83 | 26101 | 6380 | 2.46% |
2024-12-25 | 25.03 | 24.11 | -0.98 | -3.91% | 24.00 | 25.20 | 25208 | 6114 | 2.37% |
2024-12-24 | 24.90 | 25.09 | 0.64 | 2.62% | 24.45 | 25.35 | 24047 | 5998 | 2.26% |
2024-12-23 | 25.50 | 24.45 | -1.15 | -4.49% | 24.34 | 25.79 | 38990 | 9718 | 3.67% |
2024-12-20 | 25.25 | 25.60 | 0.38 | 1.51% | 25.08 | 26.05 | 33760 | 8620 | 3.18% |
2024-12-19 | 24.62 | 25.22 | 0.36 | 1.45% | 24.49 | 25.52 | 29548 | 7447 | 2.78% |
2024-12-18 | 25.08 | 24.86 | -0.21 | -0.84% | 24.51 | 25.59 | 35352 | 8879 | 3.33% |
2024-12-17 | 26.23 | 25.07 | -1.55 | -5.82% | 24.96 | 26.50 | 52719 | 13482 | 4.96% |
2024-12-16 | 28.05 | 26.62 | -1.85 | -6.50% | 26.36 | 28.25 | 82335 | 22215 | 7.75% |
2024-12-13 | 26.98 | 28.47 | 1.05 | 3.83% | 25.97 | 29.60 | 117672 | 32945 | 11.08% |
2024-12-12 | 26.79 | 27.42 | 0.44 | 1.63% | 26.60 | 27.74 | 48740 | 13269 | 4.59% |
2024-12-11 | 25.69 | 26.98 | 1.28 | 4.98% | 25.51 | 27.06 | 46131 | 12136 | 4.34% |
2024-12-10 | 26.90 | 25.70 | -0.34 | -1.31% | 25.60 | 27.00 | 37059 | 9714 | 3.49% |
2024-12-09 | 25.99 | 26.04 | -0.03 | -0.12% | 25.61 | 26.40 | 26758 | 6949 | 2.52% |
2024-12-06 | 25.70 | 26.07 | 0.31 | 1.20% | 25.15 | 26.10 | 31493 | 8081 | 2.97% |
2024-12-05 | 25.53 | 25.76 | 0.23 | 0.90% | 25.31 | 26.26 | 19581 | 5056 | 1.84% |
2024-12-04 | 26.00 | 25.53 | -0.16 | -0.62% | 25.41 | 26.40 | 23623 | 6100 | 2.22% |
2024-12-03 | 26.23 | 25.69 | -0.53 | -2.02% | 25.40 | 26.42 | 24052 | 6207 | 2.27% |
2024-12-02 | 26.46 | 26.22 | 0.17 | 0.65% | 25.60 | 26.46 | 25733 | 6712 | 2.42% |
2024-11-29 | 25.40 | 26.05 | 0.53 | 2.08% | 25.25 | 26.33 | 28414 | 7343 | 2.68% |
2024-11-28 | 25.98 | 25.52 | -0.43 | -1.66% | 25.41 | 26.35 | 24245 | 6301 | 2.28% |
2024-11-27 | 25.90 | 25.95 | 0.01 | 0.04% | 24.63 | 25.99 | 38589 | 9707 | 3.63% |
2024-11-26 | 27.00 | 25.94 | -1.05 | -3.89% | 25.85 | 27.06 | 31850 | 8390 | 3.00% |
2024-11-25 | 26.99 | 26.99 | 0.44 | 1.66% | 26.35 | 27.48 | 32348 | 8706 | 3.05% |
2024-11-22 | 27.95 | 26.55 | -1.55 | -5.52% | 26.50 | 28.25 | 43344 | 11849 | 4.08% |
2024-11-21 | 28.40 | 28.10 | -0.46 | -1.61% | 27.70 | 28.87 | 41607 | 11748 | 3.92% |
2024-11-20 | 27.55 | 28.56 | 0.96 | 3.48% | 27.32 | 29.58 | 68150 | 19408 | 6.42% |
2024-11-19 | 26.15 | 27.60 | 1.46 | 5.59% | 26.14 | 27.65 | 50292 | 13617 | 4.74% |
2024-11-18 | 27.38 | 26.14 | -1.27 | -4.63% | 26.07 | 28.15 | 47197 | 12662 | 4.44% |
2024-11-15 | 27.35 | 27.41 | -0.47 | -1.69% | 27.01 | 28.68 | 67239 | 18679 | 6.33% |
2024-11-14 | 31.00 | 27.88 | -2.52 | -8.29% | 27.58 | 31.98 | 117540 | 34125 | 11.07% |
2024-11-13 | 28.15 | 30.40 | 1.98 | 6.97% | 27.54 | 32.88 | 132674 | 39620 | 12.49% |
2024-11-12 | 29.75 | 28.42 | -1.52 | -5.08% | 28.10 | 29.83 | 80645 | 23140 | 7.59% |
2024-11-11 | 27.00 | 29.94 | 2.78 | 10.24% | 26.66 | 30.73 | 105095 | 30406 | 9.90% |
2024-11-08 | 25.87 | 27.16 | 1.36 | 5.27% | 25.80 | 27.50 | 82818 | 22126 | 7.80% |
2024-11-07 | 25.30 | 25.80 | 0.42 | 1.65% | 25.30 | 26.28 | 38097 | 9840 | 3.59% |
2024-11-06 | 25.01 | 25.38 | 0.38 | 1.52% | 25.00 | 26.48 | 61731 | 15946 | 5.81% |
2024-11-05 | 23.58 | 25.00 | 1.34 | 5.66% | 23.56 | 25.36 | 42064 | 10352 | 3.96% |
2024-11-04 | 23.54 | 23.66 | 0.34 | 1.46% | 23.23 | 24.19 | 23052 | 5467 | 2.17% |