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 | 16.51 | 16.93 | 0.42 | 2.54% | 16.30 | 17.00 | 58409 | 9736 | 2.22% |
2025-02-10 | 16.64 | 16.51 | 0.02 | 0.12% | 16.13 | 16.80 | 49935 | 8213 | 1.90% |
2025-02-07 | 15.95 | 16.49 | 0.52 | 3.26% | 15.85 | 16.66 | 80932 | 13235 | 3.08% |
2025-02-06 | 16.16 | 15.97 | -0.09 | -0.56% | 15.80 | 16.16 | 53806 | 8550 | 2.05% |
2025-02-05 | 16.29 | 16.06 | 0.00 | 0.00% | 15.98 | 16.29 | 36381 | 5849 | 1.38% |
2025-01-27 | 16.14 | 16.06 | -0.03 | -0.19% | 16.06 | 16.39 | 36578 | 5921 | 1.39% |
2025-01-24 | 15.98 | 16.09 | 0.09 | 0.56% | 15.87 | 16.14 | 39334 | 6301 | 1.50% |
2025-01-23 | 16.24 | 16.00 | -0.03 | -0.19% | 15.94 | 16.35 | 51619 | 8331 | 1.96% |
2025-01-22 | 15.95 | 16.03 | 0.11 | 0.69% | 15.82 | 16.29 | 53774 | 8660 | 2.04% |
2025-01-21 | 16.10 | 15.92 | -0.21 | -1.30% | 15.60 | 16.26 | 58219 | 9254 | 2.21% |
2025-01-20 | 15.80 | 16.13 | 0.44 | 2.80% | 15.79 | 16.46 | 99763 | 16186 | 3.79% |
2025-01-17 | 15.59 | 15.69 | 0.08 | 0.51% | 15.51 | 15.82 | 28920 | 4523 | 1.10% |
2025-01-16 | 15.79 | 15.61 | -0.18 | -1.14% | 15.41 | 15.83 | 46181 | 7231 | 1.76% |
2025-01-15 | 15.88 | 15.79 | -0.18 | -1.13% | 15.68 | 16.01 | 58856 | 9318 | 2.24% |
2025-01-14 | 15.63 | 15.97 | 0.34 | 2.18% | 15.53 | 16.12 | 98109 | 15586 | 3.73% |
2025-01-13 | 14.92 | 15.63 | 0.63 | 4.20% | 14.73 | 15.88 | 88651 | 13718 | 3.37% |
2025-01-10 | 14.82 | 15.00 | 0.18 | 1.21% | 14.77 | 15.40 | 54836 | 8312 | 2.09% |
2025-01-09 | 14.53 | 14.82 | 0.12 | 0.82% | 14.42 | 14.92 | 27736 | 4095 | 1.05% |
2025-01-08 | 14.73 | 14.70 | -0.12 | -0.81% | 14.26 | 14.86 | 36815 | 5371 | 1.40% |
2025-01-07 | 14.64 | 14.82 | 0.06 | 0.41% | 14.50 | 14.85 | 28956 | 4242 | 1.10% |
2025-01-06 | 14.52 | 14.76 | 0.27 | 1.86% | 14.46 | 14.92 | 44416 | 6530 | 1.69% |
2025-01-03 | 14.97 | 14.49 | -0.48 | -3.21% | 14.41 | 15.15 | 56045 | 8268 | 2.13% |
2025-01-02 | 14.98 | 14.97 | -0.02 | -0.13% | 14.81 | 15.41 | 57906 | 8714 | 2.20% |
2024-12-31 | 15.28 | 14.99 | -0.32 | -2.09% | 14.98 | 15.40 | 33389 | 5046 | 1.27% |
2024-12-30 | 15.46 | 15.31 | -0.15 | -0.97% | 15.20 | 15.65 | 43977 | 6774 | 1.67% |
2024-12-27 | 15.01 | 15.46 | 0.45 | 3.00% | 14.93 | 15.60 | 56163 | 8646 | 2.14% |
2024-12-26 | 14.88 | 15.01 | 0.01 | 0.07% | 14.88 | 15.19 | 25057 | 3771 | 0.95% |
2024-12-25 | 15.19 | 15.00 | -0.13 | -0.86% | 14.90 | 15.39 | 35463 | 5344 | 1.35% |
2024-12-24 | 15.13 | 15.13 | 0.00 | 0.00% | 14.98 | 15.35 | 31764 | 4810 | 1.21% |
2024-12-23 | 15.83 | 15.13 | -0.70 | -4.42% | 15.01 | 15.95 | 69114 | 10637 | 2.63% |
2024-12-20 | 15.20 | 15.83 | 0.68 | 4.49% | 15.15 | 15.91 | 85211 | 13277 | 3.24% |
2024-12-19 | 15.09 | 15.15 | -0.09 | -0.59% | 14.90 | 15.26 | 35248 | 5313 | 1.34% |
2024-12-18 | 15.33 | 15.24 | -0.01 | -0.07% | 15.21 | 15.44 | 31744 | 4859 | 1.21% |
2024-12-17 | 15.65 | 15.25 | -0.50 | -3.17% | 15.15 | 15.80 | 52761 | 8108 | 2.01% |
2024-12-16 | 15.43 | 15.75 | 0.32 | 2.07% | 15.43 | 15.98 | 67424 | 10581 | 2.56% |
2024-12-13 | 15.66 | 15.43 | -0.28 | -1.78% | 15.41 | 15.80 | 51331 | 8017 | 1.95% |
2024-12-12 | 15.36 | 15.71 | 0.35 | 2.28% | 15.33 | 15.80 | 91643 | 14305 | 3.49% |
2024-12-11 | 15.22 | 15.36 | 0.04 | 0.26% | 15.00 | 15.43 | 73044 | 11117 | 2.78% |
2024-12-10 | 15.73 | 15.32 | -0.02 | -0.13% | 15.27 | 15.80 | 95479 | 14826 | 3.63% |
2024-12-09 | 15.19 | 15.34 | 0.16 | 1.05% | 15.06 | 15.48 | 60449 | 9241 | 2.30% |
2024-12-06 | 15.18 | 15.18 | 0.00 | 0.00% | 14.93 | 15.26 | 53008 | 8011 | 2.02% |
2024-12-05 | 14.88 | 15.18 | 0.28 | 1.88% | 14.88 | 15.40 | 76074 | 11574 | 2.89% |
2024-12-04 | 14.72 | 14.90 | 0.07 | 0.47% | 14.60 | 15.28 | 98587 | 14822 | 3.75% |
2024-12-03 | 14.67 | 14.83 | 0.36 | 2.49% | 14.67 | 15.30 | 88314 | 13186 | 3.36% |
2024-12-02 | 14.49 | 14.47 | 0.00 | 0.00% | 14.38 | 14.54 | 50250 | 7271 | 1.91% |
2024-11-29 | 14.38 | 14.47 | 0.09 | 0.63% | 14.28 | 14.58 | 43454 | 6279 | 1.65% |
2024-11-28 | 14.33 | 14.38 | 0.05 | 0.35% | 14.16 | 14.66 | 62676 | 9038 | 2.38% |
2024-11-27 | 13.83 | 14.33 | 0.58 | 4.22% | 13.57 | 14.35 | 64778 | 9082 | 2.46% |
2024-11-26 | 13.84 | 13.75 | -0.09 | -0.65% | 13.71 | 13.97 | 35808 | 4953 | 1.36% |
2024-11-25 | 13.65 | 13.84 | 0.19 | 1.39% | 13.63 | 13.87 | 31983 | 4406 | 1.22% |
2024-11-22 | 14.23 | 13.65 | -0.59 | -4.14% | 13.60 | 14.26 | 41890 | 5830 | 1.59% |
2024-11-21 | 14.25 | 14.24 | -0.06 | -0.42% | 14.07 | 14.35 | 30056 | 4267 | 1.14% |
2024-11-20 | 14.00 | 14.30 | 0.25 | 1.78% | 13.98 | 14.33 | 42856 | 6085 | 1.63% |
2024-11-19 | 13.93 | 14.05 | 0.26 | 1.89% | 13.73 | 14.09 | 40778 | 5681 | 1.55% |
2024-11-18 | 14.04 | 13.79 | -0.26 | -1.85% | 13.71 | 14.31 | 47861 | 6662 | 1.82% |
2024-11-15 | 14.44 | 14.05 | -0.38 | -2.63% | 14.03 | 14.58 | 59331 | 8505 | 2.26% |
2024-11-14 | 14.80 | 14.43 | -0.37 | -2.50% | 14.40 | 14.86 | 61629 | 8979 | 2.34% |
2024-11-13 | 15.16 | 14.80 | -0.44 | -2.89% | 14.64 | 15.16 | 91915 | 13630 | 3.50% |
2024-11-12 | 14.84 | 15.24 | 0.39 | 2.63% | 14.73 | 15.66 | 155561 | 23749 | 5.92% |
2024-11-11 | 14.61 | 14.85 | -0.08 | -0.54% | 14.60 | 14.93 | 80352 | 11874 | 3.06% |
2024-11-08 | 15.30 | 14.93 | -0.21 | -1.39% | 14.78 | 15.64 | 102099 | 15426 | 3.88% |
2024-11-07 | 14.85 | 15.14 | 0.16 | 1.07% | 14.63 | 15.15 | 109814 | 16428 | 4.18% |
2024-11-06 | 14.79 | 14.98 | 0.27 | 1.84% | 14.56 | 15.44 | 145254 | 21729 | 5.52% |
2024-11-05 | 14.57 | 14.71 | 0.02 | 0.14% | 14.42 | 14.76 | 118494 | 17318 | 4.51% |
2024-11-04 | 14.70 | 14.69 | 0.10 | 0.69% | 14.35 | 14.74 | 124411 | 18114 | 4.73% |