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 | 3.60 | 3.53 | -0.06 | -1.67% | 3.53 | 3.65 | 382893 | 13626 | 3.39% |
2025-02-10 | 3.46 | 3.59 | 0.13 | 3.76% | 3.45 | 3.61 | 564058 | 19951 | 5.00% |
2025-02-07 | 3.38 | 3.46 | 0.04 | 1.17% | 3.37 | 3.50 | 448271 | 15469 | 3.97% |
2025-02-06 | 3.31 | 3.42 | 0.08 | 2.40% | 3.27 | 3.47 | 425323 | 14291 | 3.77% |
2025-02-05 | 3.30 | 3.34 | 0.06 | 1.83% | 3.25 | 3.35 | 269101 | 8886 | 2.38% |
2025-01-27 | 3.34 | 3.28 | -0.07 | -2.09% | 3.28 | 3.39 | 288903 | 9632 | 2.56% |
2025-01-24 | 3.41 | 3.35 | -0.05 | -1.47% | 3.32 | 3.42 | 313636 | 10528 | 2.78% |
2025-01-23 | 3.46 | 3.40 | -0.03 | -0.87% | 3.40 | 3.53 | 310985 | 10761 | 2.76% |
2025-01-22 | 3.55 | 3.43 | -0.14 | -3.92% | 3.40 | 3.55 | 363588 | 12575 | 3.22% |
2025-01-21 | 3.64 | 3.57 | -0.01 | -0.28% | 3.53 | 3.64 | 317905 | 11359 | 2.82% |
2025-01-20 | 3.60 | 3.58 | 0.01 | 0.28% | 3.53 | 3.68 | 368725 | 13304 | 3.27% |
2025-01-17 | 3.70 | 3.57 | -0.18 | -4.80% | 3.57 | 3.70 | 488499 | 17653 | 4.33% |
2025-01-16 | 3.61 | 3.75 | 0.12 | 3.31% | 3.60 | 3.80 | 675040 | 25149 | 5.98% |
2025-01-15 | 3.66 | 3.63 | -0.01 | -0.27% | 3.56 | 3.74 | 595246 | 21676 | 5.28% |
2025-01-14 | 3.49 | 3.64 | 0.15 | 4.30% | 3.47 | 3.65 | 616730 | 22104 | 5.47% |
2025-01-13 | 3.31 | 3.49 | 0.12 | 3.56% | 3.26 | 3.59 | 527016 | 18156 | 4.67% |
2025-01-10 | 3.59 | 3.37 | -0.24 | -6.65% | 3.37 | 3.61 | 450511 | 15683 | 3.99% |
2025-01-09 | 3.58 | 3.61 | -0.05 | -1.37% | 3.53 | 3.70 | 470645 | 17030 | 4.17% |
2025-01-08 | 3.54 | 3.66 | 0.05 | 1.39% | 3.48 | 3.74 | 719570 | 25983 | 6.38% |
2025-01-07 | 3.42 | 3.61 | 0.10 | 2.85% | 3.37 | 3.69 | 654610 | 22791 | 5.80% |
2025-01-06 | 3.60 | 3.51 | -0.39 | -10.00% | 3.51 | 3.79 | 657942 | 23634 | 5.83% |
2025-01-03 | 4.30 | 3.90 | -0.43 | -9.93% | 3.90 | 4.30 | 879460 | 34908 | 7.79% |
2025-01-02 | 4.04 | 4.33 | 0.22 | 5.35% | 4.01 | 4.39 | 1187754 | 50774 | 10.53% |
2024-12-31 | 4.11 | 4.11 | -0.03 | -0.72% | 4.08 | 4.30 | 829915 | 34832 | 7.36% |
2024-12-30 | 4.14 | 4.14 | 0.00 | 0.00% | 3.93 | 4.30 | 952144 | 38892 | 8.44% |
2024-12-27 | 4.21 | 4.14 | -0.11 | -2.59% | 4.11 | 4.37 | 1289366 | 54899 | 11.43% |
2024-12-26 | 3.76 | 4.25 | 0.39 | 10.10% | 3.75 | 4.25 | 1264398 | 50868 | 11.21% |
2024-12-25 | 3.75 | 3.86 | 0.11 | 2.93% | 3.49 | 4.00 | 946405 | 35296 | 8.39% |
2024-12-24 | 3.79 | 3.75 | -0.08 | -2.09% | 3.65 | 3.83 | 621338 | 23091 | 5.51% |
2024-12-23 | 4.03 | 3.83 | -0.28 | -6.81% | 3.80 | 4.06 | 733705 | 28693 | 6.50% |
2024-12-20 | 4.16 | 4.11 | -0.08 | -1.91% | 4.10 | 4.28 | 796892 | 33348 | 7.06% |
2024-12-19 | 4.49 | 4.19 | -0.40 | -8.71% | 4.15 | 4.49 | 1032610 | 43756 | 9.15% |
2024-12-18 | 4.36 | 4.59 | -0.25 | -5.17% | 4.36 | 4.70 | 1206493 | 54576 | 10.69% |
2024-12-17 | 5.15 | 4.84 | -0.54 | -10.04% | 4.84 | 5.25 | 529143 | 26044 | 4.69% |
2024-12-16 | 5.03 | 5.38 | 0.27 | 5.28% | 5.00 | 5.61 | 1733104 | 92352 | 15.36% |
2024-12-13 | 5.20 | 5.11 | -0.03 | -0.58% | 4.98 | 5.65 | 2351153 | 125785 | 20.84% |
2024-12-12 | 4.70 | 5.14 | 0.47 | 10.06% | 4.55 | 5.14 | 1679883 | 81915 | 14.89% |
2024-12-11 | 4.33 | 4.67 | 0.25 | 5.66% | 4.33 | 4.80 | 1527760 | 70063 | 13.54% |
2024-12-10 | 4.44 | 4.42 | 0.20 | 4.74% | 4.33 | 4.58 | 1265639 | 56373 | 11.22% |
2024-12-09 | 4.33 | 4.22 | -0.16 | -3.65% | 4.18 | 4.45 | 729720 | 31229 | 6.47% |
2024-12-06 | 4.19 | 4.38 | 0.12 | 2.82% | 4.14 | 4.54 | 1094514 | 47375 | 9.70% |
2024-12-05 | 4.20 | 4.26 | -0.06 | -1.39% | 4.11 | 4.32 | 844824 | 35450 | 7.49% |
2024-12-04 | 4.15 | 4.32 | 0.06 | 1.41% | 4.06 | 4.53 | 1151413 | 49757 | 10.20% |
2024-12-03 | 4.41 | 4.26 | -0.29 | -6.37% | 4.25 | 4.51 | 1348041 | 58479 | 11.95% |
2024-12-02 | 4.51 | 4.55 | 0.05 | 1.11% | 4.43 | 4.90 | 1953059 | 90860 | 17.31% |
2024-11-29 | 4.16 | 4.50 | 0.41 | 10.02% | 4.10 | 4.50 | 1517098 | 64507 | 13.45% |
2024-11-28 | 4.00 | 4.09 | 0.02 | 0.49% | 4.00 | 4.19 | 1013994 | 41614 | 8.99% |
2024-11-27 | 3.90 | 4.07 | 0.05 | 1.24% | 3.83 | 4.20 | 998467 | 39943 | 8.85% |
2024-11-26 | 3.78 | 4.02 | 0.22 | 5.79% | 3.75 | 4.05 | 946958 | 37426 | 8.39% |
2024-11-25 | 3.82 | 3.80 | 0.04 | 1.06% | 3.66 | 3.92 | 504663 | 19184 | 4.47% |
2024-11-22 | 3.95 | 3.76 | -0.23 | -5.76% | 3.74 | 4.04 | 677947 | 26447 | 6.01% |
2024-11-21 | 3.90 | 3.99 | 0.08 | 2.05% | 3.80 | 4.10 | 808205 | 31707 | 7.16% |
2024-11-20 | 3.80 | 3.91 | 0.01 | 0.26% | 3.78 | 4.05 | 766722 | 30052 | 6.80% |
2024-11-19 | 3.70 | 3.90 | 0.18 | 4.84% | 3.58 | 3.91 | 739707 | 27685 | 6.56% |
2024-11-18 | 3.65 | 3.72 | 0.11 | 3.05% | 3.51 | 3.78 | 612616 | 22367 | 5.43% |
2024-11-15 | 3.68 | 3.61 | -0.12 | -3.22% | 3.59 | 3.79 | 549725 | 20269 | 4.87% |
2024-11-14 | 3.90 | 3.73 | -0.23 | -5.81% | 3.71 | 3.95 | 685275 | 26095 | 6.07% |
2024-11-13 | 4.06 | 3.96 | -0.10 | -2.46% | 3.91 | 4.21 | 806745 | 32607 | 7.15% |
2024-11-12 | 3.94 | 4.06 | 0.07 | 1.75% | 3.94 | 4.28 | 1234351 | 50782 | 10.94% |
2024-11-11 | 4.10 | 3.99 | -0.34 | -7.85% | 3.90 | 4.20 | 1510793 | 60400 | 13.39% |
2024-11-08 | 4.83 | 4.33 | -0.06 | -1.37% | 4.31 | 4.83 | 2561876 | 118480 | 22.70% |
2024-11-07 | 4.08 | 4.39 | 0.40 | 10.03% | 4.02 | 4.39 | 950958 | 40567 | 8.43% |
2024-11-06 | 3.56 | 3.99 | 0.36 | 9.92% | 3.52 | 3.99 | 2011189 | 75820 | 17.82% |
2024-11-05 | 3.40 | 3.63 | 0.12 | 3.42% | 3.40 | 3.80 | 1586270 | 57005 | 14.06% |
2024-11-04 | 3.80 | 3.51 | 0.06 | 1.74% | 3.42 | 3.80 | 2106706 | 76367 | 18.67% |