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 | 8.07 | 8.33 | 0.23 | 2.84% | 7.99 | 8.35 | 95351 | 7781 | 2.85% |
2025-02-05 | 8.77 | 8.10 | -0.62 | -7.11% | 8.06 | 8.85 | 123228 | 10276 | 3.69% |
2025-01-27 | 8.79 | 8.72 | 0.02 | 0.23% | 8.31 | 8.88 | 114465 | 9810 | 3.43% |
2025-01-24 | 8.84 | 8.70 | -0.31 | -3.44% | 8.66 | 9.24 | 167696 | 14961 | 5.02% |
2025-01-23 | 9.40 | 9.01 | -0.02 | -0.22% | 9.00 | 9.77 | 210494 | 19803 | 6.30% |
2025-01-22 | 8.74 | 9.03 | 0.21 | 2.38% | 8.64 | 9.50 | 224621 | 20475 | 6.72% |
2025-01-21 | 8.34 | 8.82 | 0.48 | 5.76% | 8.24 | 8.88 | 177310 | 15142 | 5.31% |
2025-01-20 | 8.37 | 8.34 | 0.05 | 0.60% | 8.15 | 8.44 | 91240 | 7551 | 2.73% |
2025-01-17 | 8.47 | 8.29 | -0.33 | -3.83% | 8.14 | 8.55 | 138284 | 11430 | 4.14% |
2025-01-16 | 8.45 | 8.62 | 0.14 | 1.65% | 8.36 | 8.77 | 172572 | 14793 | 5.16% |
2025-01-15 | 8.70 | 8.48 | -0.47 | -5.25% | 8.30 | 9.08 | 189115 | 16386 | 5.66% |
2025-01-14 | 8.56 | 8.95 | 0.39 | 4.56% | 8.50 | 9.00 | 249695 | 21877 | 7.47% |
2025-01-13 | 9.17 | 8.56 | -0.94 | -9.89% | 8.45 | 9.28 | 284653 | 24881 | 8.52% |
2025-01-10 | 10.55 | 9.50 | -2.19 | -18.73% | 9.35 | 10.79 | 414113 | 41703 | 12.39% |
2025-01-09 | 10.99 | 11.69 | 1.95 | 20.02% | 10.77 | 11.69 | 531840 | 60135 | 15.92% |
2025-01-08 | 9.74 | 9.74 | 1.62 | 19.95% | 9.74 | 9.74 | 75094 | 7314 | 2.25% |
2025-01-07 | 7.79 | 8.12 | 0.37 | 4.77% | 7.55 | 8.29 | 165004 | 13194 | 4.94% |
2025-01-06 | 7.51 | 7.75 | 0.27 | 3.61% | 7.27 | 8.48 | 201067 | 15724 | 6.02% |
2025-01-03 | 7.11 | 7.48 | 0.40 | 5.65% | 6.72 | 7.48 | 136516 | 9814 | 4.09% |
2025-01-02 | 7.50 | 7.08 | -0.34 | -4.58% | 7.03 | 7.63 | 131836 | 9619 | 3.87% |
2024-12-31 | 7.11 | 7.42 | 0.30 | 4.21% | 7.06 | 7.53 | 159386 | 11660 | 4.67% |
2024-12-30 | 6.80 | 7.12 | 0.25 | 3.64% | 6.57 | 7.33 | 107745 | 7454 | 3.16% |
2024-12-27 | 7.18 | 6.87 | -0.14 | -2.00% | 6.78 | 7.18 | 110791 | 7675 | 3.25% |
2024-12-26 | 6.50 | 7.01 | 0.52 | 8.01% | 6.41 | 7.16 | 183222 | 12486 | 5.37% |
2024-12-25 | 6.72 | 6.49 | -0.21 | -3.13% | 6.40 | 6.72 | 34095 | 2216 | 1.00% |
2024-12-24 | 6.80 | 6.70 | -0.02 | -0.30% | 6.59 | 6.84 | 31563 | 2113 | 0.93% |
2024-12-23 | 7.24 | 6.72 | -0.41 | -5.75% | 6.67 | 7.24 | 47756 | 3268 | 1.40% |
2024-12-20 | 7.15 | 7.13 | -0.04 | -0.56% | 7.06 | 7.26 | 35929 | 2574 | 1.05% |
2024-12-19 | 7.20 | 7.17 | -0.13 | -1.78% | 7.04 | 7.27 | 37682 | 2693 | 1.11% |
2024-12-18 | 7.41 | 7.30 | -0.08 | -1.08% | 7.20 | 7.49 | 33514 | 2455 | 0.98% |
2024-12-17 | 7.82 | 7.38 | -0.42 | -5.38% | 7.32 | 7.83 | 49805 | 3717 | 1.46% |
2024-12-16 | 7.76 | 7.80 | 0.03 | 0.39% | 7.72 | 7.88 | 26894 | 2096 | 0.79% |
2024-12-13 | 7.95 | 7.77 | -0.20 | -2.51% | 7.72 | 7.99 | 32057 | 2502 | 0.94% |
2024-12-12 | 7.84 | 7.97 | 0.16 | 2.05% | 7.70 | 8.02 | 33063 | 2614 | 0.97% |
2024-12-11 | 7.68 | 7.81 | 0.13 | 1.69% | 7.68 | 7.82 | 25615 | 1991 | 0.75% |
2024-12-10 | 8.06 | 7.68 | -0.06 | -0.78% | 7.65 | 8.08 | 39270 | 3073 | 1.15% |
2024-12-09 | 7.73 | 7.74 | 0.01 | 0.13% | 7.60 | 7.84 | 29254 | 2259 | 0.86% |
2024-12-06 | 7.59 | 7.73 | 0.18 | 2.38% | 7.53 | 7.76 | 38384 | 2947 | 1.13% |
2024-12-05 | 7.45 | 7.55 | 0.08 | 1.07% | 7.40 | 7.61 | 21201 | 1596 | 0.62% |
2024-12-04 | 7.69 | 7.47 | -0.19 | -2.48% | 7.42 | 7.69 | 30308 | 2276 | 0.89% |
2024-12-03 | 7.64 | 7.66 | 0.02 | 0.26% | 7.56 | 7.70 | 25448 | 1944 | 0.75% |
2024-12-02 | 7.52 | 7.64 | 0.15 | 2.00% | 7.52 | 7.69 | 32676 | 2480 | 0.96% |
2024-11-29 | 7.49 | 7.49 | 0.03 | 0.40% | 7.37 | 7.57 | 24905 | 1863 | 0.73% |
2024-11-28 | 7.37 | 7.46 | 0.09 | 1.22% | 7.33 | 7.55 | 22448 | 1678 | 0.66% |
2024-11-27 | 7.30 | 7.37 | 0.07 | 0.96% | 7.04 | 7.40 | 29352 | 2112 | 0.86% |
2024-11-26 | 7.38 | 7.30 | -0.07 | -0.95% | 7.28 | 7.44 | 17667 | 1302 | 0.52% |
2024-11-25 | 7.23 | 7.37 | 0.16 | 2.22% | 7.20 | 7.39 | 25261 | 1843 | 0.74% |
2024-11-22 | 7.50 | 7.21 | -0.33 | -4.38% | 7.20 | 7.58 | 32012 | 2363 | 0.94% |
2024-11-21 | 7.51 | 7.54 | 0.01 | 0.13% | 7.41 | 7.61 | 22970 | 1729 | 0.67% |
2024-11-20 | 7.36 | 7.53 | 0.13 | 1.76% | 7.25 | 7.61 | 28502 | 2130 | 0.84% |
2024-11-19 | 7.23 | 7.40 | 0.21 | 2.92% | 7.17 | 7.40 | 25541 | 1857 | 0.75% |
2024-11-18 | 7.57 | 7.19 | -0.16 | -2.18% | 7.15 | 7.66 | 42419 | 3128 | 1.24% |
2024-11-15 | 7.61 | 7.35 | -0.27 | -3.54% | 7.35 | 7.72 | 38877 | 2929 | 1.14% |
2024-11-14 | 7.91 | 7.62 | -0.26 | -3.30% | 7.62 | 7.95 | 27973 | 2171 | 0.82% |
2024-11-13 | 7.85 | 7.88 | -0.01 | -0.13% | 7.70 | 7.98 | 28410 | 2222 | 0.83% |
2024-11-12 | 7.99 | 7.89 | -0.05 | -0.63% | 7.79 | 8.13 | 49230 | 3938 | 1.44% |
2024-11-11 | 7.87 | 7.94 | 0.10 | 1.28% | 7.76 | 7.95 | 32544 | 2555 | 0.95% |
2024-11-08 | 8.08 | 7.84 | -0.12 | -1.51% | 7.80 | 8.19 | 42155 | 3326 | 1.24% |
2024-11-07 | 7.65 | 7.96 | 0.20 | 2.58% | 7.65 | 8.00 | 35188 | 2788 | 1.03% |
2024-11-06 | 7.68 | 7.76 | 0.16 | 2.11% | 7.56 | 7.85 | 39820 | 3081 | 1.17% |
2024-11-05 | 7.48 | 7.60 | 0.12 | 1.60% | 7.48 | 7.75 | 37370 | 2853 | 1.10% |
2024-11-04 | 7.34 | 7.48 | 0.12 | 1.63% | 7.27 | 7.49 | 24100 | 1782 | 0.71% |
2024-11-01 | 7.80 | 7.36 | -0.39 | -5.03% | 7.35 | 7.80 | 43247 | 3239 | 1.27% |
2024-10-31 | 7.68 | 7.75 | 0.11 | 1.44% | 7.65 | 7.92 | 39542 | 3080 | 1.16% |
2024-10-30 | 7.61 | 7.64 | 0.03 | 0.39% | 7.57 | 7.86 | 30637 | 2360 | 0.90% |