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 | 4.54 | 4.59 | 0.05 | 1.10% | 4.46 | 4.59 | 175070 | 7928 | 4.57% |
2025-02-05 | 4.49 | 4.54 | 0.08 | 1.79% | 4.43 | 4.54 | 125056 | 5637 | 3.26% |
2025-01-27 | 4.46 | 4.46 | 0.01 | 0.22% | 4.45 | 4.54 | 138236 | 6206 | 3.61% |
2025-01-24 | 4.47 | 4.45 | 0.00 | 0.00% | 4.37 | 4.50 | 153700 | 6808 | 4.01% |
2025-01-23 | 4.49 | 4.45 | 0.01 | 0.23% | 4.44 | 4.57 | 212104 | 9544 | 5.53% |
2025-01-22 | 4.53 | 4.44 | -0.13 | -2.84% | 4.43 | 4.57 | 214020 | 9607 | 5.58% |
2025-01-21 | 4.66 | 4.57 | -0.10 | -2.14% | 4.45 | 4.68 | 288755 | 13146 | 7.53% |
2025-01-20 | 4.58 | 4.67 | 0.01 | 0.21% | 4.50 | 4.72 | 360364 | 16626 | 9.40% |
2025-01-17 | 5.01 | 4.66 | -0.52 | -10.04% | 4.66 | 5.05 | 604847 | 28731 | 15.78% |
2025-01-16 | 4.93 | 5.18 | -0.12 | -2.26% | 4.93 | 5.30 | 814299 | 41355 | 21.24% |
2025-01-15 | 5.86 | 5.30 | -0.59 | -10.02% | 5.30 | 6.24 | 1020308 | 57874 | 26.62% |
2025-01-14 | 5.60 | 5.89 | 0.54 | 10.09% | 5.35 | 5.89 | 898619 | 51872 | 23.44% |
2025-01-13 | 5.35 | 5.35 | 0.49 | 10.08% | 5.35 | 5.35 | 253654 | 13570 | 6.62% |
2025-01-10 | 4.59 | 4.86 | 0.44 | 9.95% | 4.50 | 4.86 | 499718 | 23957 | 13.04% |
2025-01-09 | 4.38 | 4.42 | -0.05 | -1.12% | 4.38 | 4.55 | 80509 | 3606 | 2.10% |
2025-01-08 | 4.40 | 4.47 | 0.07 | 1.59% | 4.30 | 4.64 | 117989 | 5236 | 3.08% |
2025-01-07 | 4.24 | 4.40 | 0.17 | 4.02% | 4.22 | 4.41 | 56760 | 2445 | 1.48% |
2025-01-06 | 4.24 | 4.23 | -0.07 | -1.63% | 4.03 | 4.41 | 109391 | 4676 | 2.85% |
2025-01-03 | 4.43 | 4.30 | -0.13 | -2.93% | 4.24 | 4.46 | 104992 | 4553 | 2.74% |
2025-01-02 | 4.46 | 4.43 | -0.02 | -0.45% | 4.38 | 4.58 | 91003 | 4093 | 2.37% |
2024-12-31 | 4.65 | 4.45 | -0.22 | -4.71% | 4.44 | 4.73 | 114890 | 5230 | 3.00% |
2024-12-30 | 4.48 | 4.67 | 0.18 | 4.01% | 4.45 | 4.90 | 225448 | 10618 | 5.88% |
2024-12-27 | 4.37 | 4.49 | 0.12 | 2.75% | 4.37 | 4.56 | 67231 | 3018 | 1.75% |
2024-12-26 | 4.33 | 4.37 | 0.03 | 0.69% | 4.33 | 4.48 | 73353 | 3228 | 1.91% |
2024-12-25 | 4.48 | 4.34 | -0.14 | -3.13% | 4.25 | 4.51 | 89093 | 3857 | 2.32% |
2024-12-24 | 4.50 | 4.48 | -0.02 | -0.44% | 4.39 | 4.58 | 77756 | 3476 | 2.03% |
2024-12-23 | 5.02 | 4.50 | -0.50 | -10.00% | 4.50 | 5.03 | 142143 | 6612 | 3.71% |
2024-12-20 | 5.00 | 5.00 | 0.01 | 0.20% | 4.97 | 5.06 | 55579 | 2787 | 1.45% |
2024-12-19 | 4.94 | 4.99 | -0.01 | -0.20% | 4.88 | 5.01 | 59624 | 2954 | 1.56% |
2024-12-18 | 5.00 | 5.00 | -0.03 | -0.60% | 4.87 | 5.08 | 84788 | 4236 | 2.21% |
2024-12-17 | 5.41 | 5.03 | -0.39 | -7.20% | 4.98 | 5.48 | 140552 | 7213 | 3.67% |
2024-12-16 | 5.35 | 5.42 | 0.05 | 0.93% | 5.35 | 5.53 | 110285 | 5980 | 2.88% |
2024-12-13 | 5.34 | 5.37 | -0.01 | -0.19% | 5.32 | 5.67 | 157559 | 8606 | 4.11% |
2024-12-12 | 5.28 | 5.38 | 0.11 | 2.09% | 5.22 | 5.39 | 100260 | 5335 | 2.62% |
2024-12-11 | 5.16 | 5.27 | 0.11 | 2.13% | 5.16 | 5.28 | 94375 | 4931 | 2.46% |
2024-12-10 | 5.37 | 5.16 | -0.08 | -1.53% | 5.15 | 5.38 | 106702 | 5592 | 2.78% |
2024-12-09 | 5.22 | 5.24 | -0.01 | -0.19% | 5.18 | 5.31 | 93632 | 4916 | 2.44% |
2024-12-06 | 5.25 | 5.25 | 0.03 | 0.57% | 5.16 | 5.30 | 116450 | 6095 | 3.04% |
2024-12-05 | 5.05 | 5.22 | 0.12 | 2.35% | 5.05 | 5.27 | 149997 | 7764 | 3.91% |
2024-12-04 | 5.10 | 5.10 | -0.06 | -1.16% | 5.03 | 5.32 | 209034 | 10837 | 5.45% |
2024-12-03 | 5.20 | 5.16 | 0.02 | 0.39% | 5.07 | 5.30 | 113902 | 5874 | 2.97% |
2024-12-02 | 5.01 | 5.14 | 0.16 | 3.21% | 5.01 | 5.14 | 97453 | 4955 | 2.54% |
2024-11-29 | 4.95 | 4.98 | 0.01 | 0.20% | 4.89 | 5.02 | 80531 | 4000 | 2.10% |
2024-11-28 | 4.92 | 4.97 | 0.04 | 0.81% | 4.91 | 5.04 | 93895 | 4673 | 2.45% |
2024-11-27 | 4.96 | 4.93 | -0.06 | -1.20% | 4.77 | 4.99 | 81434 | 3954 | 2.12% |
2024-11-26 | 5.02 | 4.99 | -0.05 | -0.99% | 4.96 | 5.15 | 95549 | 4822 | 2.49% |
2024-11-25 | 4.83 | 5.04 | 0.23 | 4.78% | 4.78 | 5.04 | 103718 | 5108 | 2.71% |
2024-11-22 | 5.02 | 4.81 | -0.19 | -3.80% | 4.79 | 5.10 | 113947 | 5652 | 2.97% |
2024-11-21 | 4.86 | 5.00 | 0.12 | 2.46% | 4.84 | 5.05 | 144193 | 7154 | 3.76% |
2024-11-20 | 4.75 | 4.88 | 0.13 | 2.74% | 4.67 | 4.91 | 124975 | 5998 | 3.26% |
2024-11-19 | 4.65 | 4.75 | 0.14 | 3.04% | 4.56 | 4.75 | 95314 | 4435 | 2.49% |
2024-11-18 | 4.68 | 4.61 | -0.07 | -1.50% | 4.56 | 4.77 | 56402 | 2617 | 1.47% |
2024-11-15 | 4.72 | 4.68 | -0.05 | -1.06% | 4.64 | 4.79 | 84270 | 3977 | 2.20% |
2024-11-14 | 4.79 | 4.73 | -0.09 | -1.87% | 4.71 | 4.87 | 57635 | 2749 | 1.50% |
2024-11-13 | 4.82 | 4.82 | -0.02 | -0.41% | 4.69 | 4.90 | 88808 | 4261 | 2.32% |
2024-11-12 | 4.87 | 4.84 | -0.04 | -0.82% | 4.78 | 5.03 | 105759 | 5185 | 2.76% |
2024-11-11 | 4.90 | 4.88 | 0.02 | 0.41% | 4.81 | 4.92 | 84169 | 4097 | 2.20% |
2024-11-08 | 4.96 | 4.86 | -0.10 | -2.02% | 4.83 | 4.99 | 77757 | 3809 | 2.03% |
2024-11-07 | 4.78 | 4.96 | 0.16 | 3.33% | 4.75 | 4.97 | 102196 | 5007 | 2.67% |
2024-11-06 | 4.77 | 4.80 | 0.04 | 0.84% | 4.70 | 4.82 | 95059 | 4536 | 2.48% |
2024-11-05 | 4.66 | 4.76 | 0.09 | 1.93% | 4.65 | 4.77 | 90972 | 4294 | 2.37% |
2024-11-04 | 4.64 | 4.67 | 0.01 | 0.21% | 4.58 | 4.72 | 89384 | 4152 | 2.33% |
2024-11-01 | 4.83 | 4.66 | -0.18 | -3.72% | 4.63 | 4.94 | 125487 | 5955 | 3.27% |
2024-10-31 | 4.74 | 4.84 | 0.04 | 0.83% | 4.74 | 4.92 | 175733 | 8460 | 4.58% |
2024-10-30 | 4.88 | 4.80 | -0.13 | -2.64% | 4.69 | 4.89 | 192714 | 9231 | 5.03% |
2024-10-29 | 4.77 | 4.93 | 0.15 | 3.14% | 4.58 | 5.14 | 352112 | 17229 | 9.19% |