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 | 32.75 | 32.92 | 0.16 | 0.49% | 32.00 | 34.26 | 202273 | 66959 | 11.47% |
2025-02-10 | 33.15 | 32.76 | 0.24 | 0.74% | 31.99 | 33.93 | 230171 | 75710 | 13.05% |
2025-02-07 | 31.20 | 32.52 | 1.44 | 4.63% | 30.78 | 33.35 | 275433 | 88606 | 15.62% |
2025-02-06 | 28.70 | 31.08 | 2.08 | 7.17% | 28.50 | 31.60 | 233134 | 70902 | 13.22% |
2025-02-05 | 26.70 | 29.00 | 2.46 | 9.27% | 26.10 | 29.59 | 187074 | 51891 | 10.61% |
2025-01-27 | 27.37 | 26.54 | -0.96 | -3.49% | 26.48 | 28.64 | 151212 | 41643 | 8.57% |
2025-01-24 | 27.35 | 27.50 | 0.12 | 0.44% | 27.01 | 27.80 | 104879 | 28739 | 5.95% |
2025-01-23 | 27.89 | 27.38 | -0.16 | -0.58% | 27.10 | 28.73 | 141757 | 39577 | 8.04% |
2025-01-22 | 27.41 | 27.54 | -0.36 | -1.29% | 27.20 | 28.00 | 111607 | 30788 | 6.33% |
2025-01-21 | 26.60 | 27.90 | 1.42 | 5.36% | 26.29 | 28.30 | 187703 | 51788 | 10.64% |
2025-01-20 | 26.76 | 26.48 | -0.04 | -0.15% | 26.00 | 27.00 | 106965 | 28282 | 6.06% |
2025-01-17 | 26.40 | 26.52 | 0.13 | 0.49% | 25.88 | 26.93 | 110661 | 29259 | 6.27% |
2025-01-16 | 26.52 | 26.39 | 0.03 | 0.11% | 25.89 | 27.24 | 117387 | 31283 | 6.66% |
2025-01-15 | 26.85 | 26.36 | -0.66 | -2.44% | 26.10 | 26.99 | 128405 | 33982 | 7.28% |
2025-01-14 | 24.50 | 27.02 | 3.10 | 12.96% | 24.50 | 27.25 | 225056 | 58187 | 12.76% |
2025-01-13 | 24.00 | 23.92 | -0.78 | -3.16% | 23.31 | 24.78 | 105596 | 25437 | 5.99% |
2025-01-10 | 24.06 | 24.70 | 0.30 | 1.23% | 23.66 | 25.49 | 168332 | 41160 | 9.54% |
2025-01-09 | 24.50 | 24.40 | 0.85 | 3.61% | 24.26 | 25.92 | 234289 | 58483 | 13.28% |
2025-01-08 | 23.30 | 23.55 | 0.07 | 0.30% | 22.22 | 23.77 | 82846 | 19064 | 4.70% |
2025-01-07 | 22.40 | 23.48 | 1.12 | 5.01% | 22.12 | 23.55 | 75388 | 17239 | 4.27% |
2025-01-06 | 22.22 | 22.36 | 0.06 | 0.27% | 21.90 | 23.80 | 93564 | 21354 | 5.30% |
2025-01-03 | 23.99 | 22.30 | -1.56 | -6.54% | 22.18 | 24.15 | 103946 | 23938 | 5.89% |
2025-01-02 | 24.93 | 23.86 | -1.01 | -4.06% | 23.48 | 24.98 | 89058 | 21538 | 5.15% |
2024-12-31 | 26.64 | 24.87 | -1.37 | -5.22% | 24.75 | 26.72 | 128500 | 32572 | 7.43% |
2024-12-30 | 27.05 | 26.24 | -0.81 | -2.99% | 26.12 | 28.51 | 206008 | 56224 | 11.91% |
2024-12-27 | 27.00 | 27.05 | 0.17 | 0.63% | 26.88 | 28.04 | 203525 | 55954 | 11.76% |
2024-12-26 | 25.00 | 26.88 | 1.66 | 6.58% | 24.60 | 27.37 | 232847 | 61815 | 13.46% |
2024-12-25 | 25.20 | 25.22 | -0.11 | -0.43% | 23.85 | 26.00 | 152728 | 38257 | 8.83% |
2024-12-24 | 24.67 | 25.33 | 0.69 | 2.80% | 24.66 | 25.98 | 100358 | 25554 | 5.80% |
2024-12-23 | 25.18 | 24.64 | 0.04 | 0.16% | 24.46 | 25.77 | 110611 | 27622 | 6.39% |
2024-12-20 | 23.50 | 24.60 | 1.19 | 5.08% | 23.28 | 25.13 | 92836 | 22703 | 5.37% |
2024-12-19 | 23.31 | 23.41 | -0.09 | -0.38% | 22.92 | 23.85 | 70936 | 16619 | 4.10% |
2024-12-18 | 23.68 | 23.50 | -0.31 | -1.30% | 22.98 | 24.18 | 63017 | 14806 | 3.64% |
2024-12-17 | 25.55 | 23.81 | -1.78 | -6.96% | 23.60 | 25.85 | 107127 | 26149 | 6.19% |
2024-12-16 | 24.73 | 25.59 | 0.91 | 3.69% | 24.41 | 25.84 | 108727 | 27492 | 6.28% |
2024-12-13 | 25.69 | 24.68 | -1.22 | -4.71% | 24.65 | 25.95 | 101875 | 25657 | 5.89% |
2024-12-12 | 26.53 | 25.90 | -0.79 | -2.96% | 25.80 | 27.10 | 104754 | 27364 | 6.05% |
2024-12-11 | 26.00 | 26.69 | 0.47 | 1.79% | 25.61 | 27.38 | 152185 | 40263 | 8.80% |
2024-12-10 | 25.89 | 26.22 | 0.83 | 3.27% | 25.70 | 27.20 | 190782 | 50228 | 11.03% |
2024-12-09 | 24.80 | 25.39 | 0.60 | 2.42% | 24.54 | 25.63 | 140525 | 35393 | 8.12% |
2024-12-06 | 24.86 | 24.79 | -0.17 | -0.68% | 24.01 | 25.17 | 106622 | 26209 | 6.16% |
2024-12-05 | 24.52 | 24.96 | 0.21 | 0.85% | 24.20 | 25.37 | 107194 | 26560 | 6.20% |
2024-12-04 | 24.75 | 24.75 | -0.36 | -1.43% | 24.39 | 25.53 | 121845 | 30435 | 7.04% |
2024-12-03 | 24.20 | 25.11 | 1.02 | 4.23% | 24.18 | 25.30 | 158723 | 39416 | 9.17% |
2024-12-02 | 23.68 | 24.09 | 0.31 | 1.30% | 23.51 | 24.45 | 106605 | 25655 | 6.16% |
2024-11-29 | 23.20 | 23.78 | 0.36 | 1.54% | 22.75 | 24.35 | 146268 | 34539 | 8.45% |
2024-11-28 | 22.89 | 23.42 | 0.41 | 1.78% | 22.50 | 24.30 | 164133 | 38550 | 9.49% |
2024-11-27 | 22.40 | 23.01 | 0.44 | 1.95% | 21.60 | 23.01 | 95819 | 21322 | 5.54% |
2024-11-26 | 23.28 | 22.57 | -0.72 | -3.09% | 22.32 | 23.42 | 88657 | 20214 | 5.12% |
2024-11-25 | 22.89 | 23.29 | 0.54 | 2.37% | 22.30 | 23.84 | 125284 | 29046 | 7.24% |
2024-11-22 | 22.91 | 22.75 | -0.38 | -1.64% | 22.15 | 24.46 | 160045 | 37659 | 9.25% |
2024-11-21 | 23.50 | 23.13 | -0.64 | -2.69% | 22.80 | 23.89 | 111112 | 25885 | 6.42% |
2024-11-20 | 22.70 | 23.77 | 0.85 | 3.71% | 22.46 | 24.40 | 192169 | 45544 | 11.11% |
2024-11-19 | 22.33 | 22.92 | -0.08 | -0.35% | 21.80 | 23.32 | 186666 | 42055 | 10.79% |
2024-11-18 | 24.40 | 23.00 | -2.14 | -8.51% | 21.48 | 24.43 | 243813 | 55590 | 14.09% |
2024-11-15 | 25.50 | 25.14 | 0.12 | 0.48% | 24.71 | 26.87 | 234478 | 60678 | 13.55% |
2024-11-14 | 24.74 | 25.02 | -0.17 | -0.67% | 24.61 | 26.45 | 223827 | 57827 | 12.94% |
2024-11-13 | 24.30 | 25.19 | 0.22 | 0.88% | 23.82 | 25.47 | 168819 | 41346 | 9.76% |
2024-11-12 | 27.11 | 24.97 | -1.48 | -5.60% | 24.60 | 28.77 | 391321 | 103627 | 22.62% |
2024-11-11 | 24.38 | 26.45 | 1.57 | 6.31% | 24.01 | 26.53 | 263958 | 67177 | 15.26% |
2024-11-08 | 23.73 | 24.88 | 1.28 | 5.42% | 23.63 | 25.50 | 280054 | 69291 | 16.19% |
2024-11-07 | 23.63 | 23.60 | -1.00 | -4.07% | 22.88 | 24.22 | 225703 | 53019 | 13.05% |
2024-11-06 | 25.63 | 24.60 | -0.88 | -3.45% | 24.30 | 26.68 | 331497 | 85013 | 19.16% |
2024-11-05 | 25.00 | 25.48 | 1.18 | 4.86% | 23.60 | 26.22 | 369118 | 91619 | 21.33% |
2024-11-04 | 21.44 | 24.30 | 2.79 | 12.97% | 21.44 | 25.75 | 400857 | 96805 | 23.17% |