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 | 94.20 | 89.28 | 0.24 | 0.27% | 87.99 | 97.94 | 203433 | 190492 | 53.68% |
2025-02-10 | 74.22 | 89.04 | 14.84 | 20.00% | 72.01 | 89.04 | 107315 | 86407 | 28.32% |
2025-02-07 | 75.50 | 74.20 | -1.80 | -2.37% | 72.72 | 78.49 | 110823 | 83715 | 29.24% |
2025-02-06 | 71.23 | 76.00 | 4.24 | 5.91% | 71.20 | 76.88 | 99563 | 74616 | 26.27% |
2025-02-05 | 82.00 | 71.76 | -9.64 | -11.84% | 68.98 | 82.30 | 116590 | 87651 | 30.77% |
2025-01-27 | 79.00 | 81.40 | 1.50 | 1.88% | 77.50 | 86.41 | 113090 | 93940 | 29.84% |
2025-01-24 | 76.48 | 79.90 | 2.38 | 3.07% | 76.19 | 81.00 | 81325 | 64346 | 21.46% |
2025-01-23 | 80.00 | 77.52 | -3.19 | -3.95% | 77.26 | 82.47 | 88274 | 70248 | 23.29% |
2025-01-22 | 76.03 | 80.71 | 0.84 | 1.05% | 75.36 | 83.99 | 117579 | 93115 | 31.03% |
2025-01-21 | 77.50 | 79.87 | 4.14 | 5.47% | 76.90 | 83.00 | 121775 | 97085 | 32.13% |
2025-01-20 | 73.68 | 75.73 | 2.06 | 2.80% | 71.83 | 76.40 | 88987 | 66333 | 23.48% |
2025-01-17 | 68.95 | 73.67 | 3.90 | 5.59% | 68.28 | 75.00 | 102158 | 73189 | 26.96% |
2025-01-16 | 73.33 | 69.77 | -3.32 | -4.54% | 69.00 | 74.43 | 89045 | 63481 | 23.50% |
2025-01-15 | 72.19 | 73.09 | 0.09 | 0.12% | 71.70 | 77.62 | 105760 | 78758 | 27.91% |
2025-01-14 | 70.38 | 73.00 | 3.52 | 5.07% | 68.41 | 73.43 | 78405 | 55932 | 20.69% |
2025-01-13 | 69.70 | 69.48 | -4.37 | -5.92% | 68.31 | 72.12 | 80495 | 56285 | 21.24% |
2025-01-10 | 78.19 | 73.85 | -6.37 | -7.94% | 73.85 | 80.60 | 96051 | 73925 | 25.35% |
2025-01-09 | 81.00 | 80.22 | -2.78 | -3.35% | 79.68 | 85.00 | 108977 | 89297 | 28.76% |
2025-01-08 | 75.19 | 83.00 | 6.00 | 7.79% | 74.19 | 84.78 | 128773 | 101899 | 33.98% |
2025-01-07 | 74.40 | 77.00 | 2.59 | 3.48% | 72.66 | 77.77 | 98334 | 74173 | 25.95% |
2025-01-06 | 77.37 | 74.41 | -3.59 | -4.60% | 71.55 | 81.03 | 105804 | 80470 | 27.92% |
2025-01-03 | 83.09 | 78.00 | -3.30 | -4.06% | 78.00 | 86.61 | 99892 | 82965 | 26.36% |
2025-01-02 | 78.05 | 81.30 | 1.40 | 1.75% | 75.10 | 84.68 | 96673 | 78607 | 25.51% |
2024-12-31 | 87.00 | 79.90 | -9.17 | -10.30% | 78.18 | 87.97 | 103576 | 85605 | 27.33% |
2024-12-30 | 83.94 | 89.07 | 4.87 | 5.78% | 82.28 | 89.07 | 126426 | 107939 | 33.36% |
2024-12-27 | 85.89 | 84.20 | -6.98 | -7.66% | 83.20 | 89.39 | 149558 | 127905 | 39.47% |
2024-12-26 | 76.00 | 91.18 | 13.88 | 17.96% | 75.01 | 92.76 | 190433 | 159534 | 50.25% |
2024-12-25 | 70.12 | 77.30 | 4.20 | 5.75% | 70.12 | 80.50 | 188486 | 142222 | 49.74% |
2024-12-24 | 72.99 | 73.10 | 3.16 | 4.52% | 69.03 | 77.66 | 199842 | 145560 | 52.74% |
2024-12-23 | 75.48 | 69.94 | -5.56 | -7.36% | 68.99 | 77.70 | 173714 | 125152 | 45.84% |
2024-12-20 | 70.98 | 75.50 | 5.04 | 7.15% | 69.20 | 84.00 | 256052 | 190108 | 67.57% |
2024-12-19 | 67.39 | 70.46 | 11.74 | 19.99% | 65.08 | 70.46 | 80908 | 55690 | 21.35% |
2024-12-18 | 49.55 | 58.72 | 9.79 | 20.01% | 47.78 | 58.72 | 72836 | 39035 | 19.22% |
2024-12-17 | 52.54 | 48.93 | -4.67 | -8.71% | 48.61 | 52.67 | 86316 | 43363 | 22.78% |
2024-12-16 | 58.57 | 53.60 | -5.46 | -9.24% | 53.26 | 58.70 | 118916 | 65989 | 31.38% |
2024-12-13 | 53.00 | 59.06 | 6.17 | 11.67% | 53.00 | 63.14 | 183685 | 105805 | 48.47% |
2024-12-12 | 55.09 | 52.89 | 0.80 | 1.54% | 51.78 | 57.56 | 141347 | 76340 | 37.30% |
2024-12-11 | 46.11 | 52.09 | 6.19 | 13.49% | 46.03 | 52.60 | 135130 | 67172 | 35.66% |
2024-12-10 | 48.98 | 45.90 | -0.69 | -1.48% | 45.90 | 49.17 | 55425 | 26099 | 14.63% |
2024-12-09 | 46.00 | 46.59 | 0.68 | 1.48% | 44.91 | 46.74 | 48737 | 22436 | 12.86% |
2024-12-06 | 45.13 | 45.91 | 0.94 | 2.09% | 44.70 | 46.35 | 45458 | 20748 | 12.00% |
2024-12-05 | 43.88 | 44.97 | 0.53 | 1.19% | 43.81 | 45.33 | 32692 | 14615 | 8.63% |
2024-12-04 | 45.56 | 44.44 | 0.14 | 0.32% | 44.40 | 46.32 | 51056 | 23248 | 13.47% |
2024-12-03 | 44.82 | 44.30 | -0.27 | -0.61% | 43.66 | 44.99 | 27915 | 12364 | 7.37% |
2024-12-02 | 43.87 | 44.57 | 0.98 | 2.25% | 43.52 | 45.00 | 35287 | 15732 | 9.31% |
2024-11-29 | 42.50 | 43.59 | 0.52 | 1.21% | 42.22 | 44.78 | 33621 | 14619 | 8.87% |
2024-11-28 | 43.99 | 43.07 | -0.71 | -1.62% | 42.81 | 44.33 | 29730 | 12936 | 7.85% |
2024-11-27 | 42.08 | 43.78 | 1.78 | 4.24% | 41.10 | 43.82 | 30358 | 12935 | 8.01% |
2024-11-26 | 42.88 | 42.00 | -0.91 | -2.12% | 41.90 | 43.41 | 17518 | 7454 | 4.62% |
2024-11-25 | 42.49 | 42.91 | 0.42 | 0.99% | 41.65 | 42.96 | 25860 | 10949 | 6.82% |
2024-11-22 | 44.80 | 42.49 | -2.67 | -5.91% | 42.44 | 45.30 | 38275 | 16762 | 10.10% |
2024-11-21 | 45.90 | 45.16 | -0.74 | -1.61% | 44.30 | 46.00 | 34289 | 15496 | 9.05% |
2024-11-20 | 45.52 | 45.90 | -0.17 | -0.37% | 45.38 | 46.39 | 33631 | 15434 | 8.87% |
2024-11-19 | 44.20 | 46.07 | 1.87 | 4.23% | 44.18 | 46.17 | 32531 | 14658 | 8.58% |
2024-11-18 | 45.91 | 44.20 | -1.74 | -3.79% | 43.58 | 46.93 | 37158 | 16616 | 9.81% |
2024-11-15 | 47.10 | 45.94 | -1.48 | -3.12% | 45.75 | 48.47 | 42916 | 20256 | 11.32% |
2024-11-14 | 49.95 | 47.42 | -2.51 | -5.03% | 47.30 | 49.95 | 45448 | 21967 | 11.99% |
2024-11-13 | 51.50 | 49.93 | -2.08 | -4.00% | 48.40 | 51.51 | 72984 | 36157 | 19.26% |
2024-11-12 | 50.35 | 52.01 | 1.66 | 3.30% | 48.66 | 54.88 | 110245 | 56275 | 29.09% |
2024-11-11 | 49.00 | 50.35 | 2.17 | 4.50% | 48.71 | 50.77 | 75710 | 37756 | 19.98% |
2024-11-08 | 49.59 | 48.18 | -0.95 | -1.93% | 48.10 | 50.99 | 80145 | 39742 | 21.15% |
2024-11-07 | 48.41 | 49.13 | 0.46 | 0.95% | 47.08 | 49.92 | 75014 | 36495 | 19.79% |
2024-11-06 | 46.99 | 48.67 | 2.48 | 5.37% | 45.81 | 49.47 | 109764 | 52725 | 28.96% |
2024-11-05 | 44.33 | 46.19 | 1.89 | 4.27% | 44.01 | 46.26 | 54064 | 24580 | 14.27% |
2024-11-04 | 43.31 | 44.30 | 0.84 | 1.93% | 42.90 | 44.74 | 35128 | 15541 | 9.27% |