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 |
---|---|---|---|---|---|---|---|---|---|
2024-11-05 | 20.18 | 21.08 | 0.66 | 3.23% | 20.13 | 21.37 | 775325 | 161358 | 5.48% |
2024-11-04 | 21.40 | 20.42 | -0.77 | -3.63% | 20.17 | 21.41 | 946014 | 193506 | 6.69% |
2024-11-01 | 19.50 | 21.19 | 1.75 | 9.00% | 19.45 | 21.38 | 1270163 | 266860 | 8.98% |
2024-10-31 | 19.43 | 19.44 | 0.05 | 0.26% | 19.24 | 19.86 | 236840 | 46331 | 1.67% |
2024-10-30 | 19.50 | 19.39 | -0.17 | -0.87% | 19.22 | 19.68 | 180325 | 35034 | 1.27% |
2024-10-29 | 20.05 | 19.56 | -0.44 | -2.20% | 19.50 | 20.08 | 264354 | 52078 | 1.87% |
2024-10-28 | 19.95 | 20.00 | -0.10 | -0.50% | 19.84 | 20.21 | 328194 | 65594 | 2.32% |
2024-10-25 | 19.57 | 20.10 | 0.49 | 2.50% | 19.52 | 20.50 | 311125 | 62124 | 2.20% |
2024-10-24 | 19.78 | 19.61 | -0.24 | -1.21% | 19.42 | 19.80 | 142629 | 27903 | 1.01% |
2024-10-23 | 19.70 | 19.85 | 0.17 | 0.86% | 19.50 | 19.98 | 213808 | 42297 | 1.51% |
2024-10-22 | 19.50 | 19.68 | 0.27 | 1.39% | 19.30 | 19.83 | 203036 | 39762 | 1.44% |
2024-10-21 | 19.31 | 19.41 | 0.25 | 1.30% | 19.13 | 19.71 | 244007 | 47420 | 1.72% |
2024-10-18 | 18.73 | 19.16 | 0.37 | 1.97% | 18.72 | 19.56 | 225503 | 43090 | 1.59% |
2024-10-17 | 19.25 | 18.79 | -0.41 | -2.14% | 18.78 | 19.38 | 144732 | 27570 | 1.02% |
2024-10-16 | 19.18 | 19.20 | 0.00 | 0.00% | 18.98 | 19.41 | 157124 | 30157 | 1.11% |
2024-10-15 | 19.70 | 19.20 | -0.60 | -3.03% | 19.19 | 19.82 | 168537 | 32828 | 1.19% |
2024-10-14 | 19.54 | 19.80 | 0.29 | 1.49% | 19.41 | 19.94 | 168599 | 33201 | 1.19% |
2024-10-11 | 20.10 | 19.51 | -0.59 | -2.94% | 19.28 | 20.19 | 201894 | 39721 | 1.43% |
2024-10-10 | 19.88 | 20.10 | 0.38 | 1.93% | 19.61 | 20.65 | 292585 | 59000 | 2.07% |
2024-10-09 | 21.10 | 19.72 | -1.79 | -8.32% | 19.67 | 21.11 | 428731 | 86835 | 3.03% |
2024-10-08 | 23.00 | 21.51 | 0.59 | 2.82% | 20.51 | 23.01 | 679746 | 148157 | 4.81% |
2024-09-30 | 19.90 | 20.92 | 1.79 | 9.36% | 19.77 | 21.04 | 487000 | 99715 | 3.44% |
2024-09-27 | 18.70 | 19.13 | 0.74 | 4.02% | 18.68 | 19.27 | 203109 | 38568 | 1.44% |
2024-09-26 | 17.70 | 18.39 | 0.65 | 3.66% | 17.68 | 18.39 | 187749 | 33914 | 1.33% |
2024-09-25 | 18.19 | 17.74 | -0.16 | -0.89% | 17.72 | 18.28 | 230904 | 41648 | 1.63% |
2024-09-24 | 17.66 | 17.90 | 0.35 | 1.99% | 17.52 | 17.97 | 182982 | 32574 | 1.29% |
2024-09-23 | 17.54 | 17.55 | -0.04 | -0.23% | 17.48 | 17.74 | 93562 | 16468 | 0.66% |
2024-09-20 | 17.45 | 17.59 | 0.13 | 0.74% | 17.34 | 17.78 | 156177 | 27464 | 1.10% |
2024-09-19 | 16.97 | 17.46 | 0.55 | 3.25% | 16.77 | 17.47 | 189619 | 32712 | 1.34% |
2024-09-18 | 16.57 | 16.91 | 0.34 | 2.05% | 16.55 | 16.98 | 110509 | 18543 | 0.78% |
2024-09-13 | 16.78 | 16.57 | -0.16 | -0.96% | 16.56 | 16.85 | 70455 | 11763 | 0.50% |
2024-09-12 | 16.79 | 16.73 | -0.05 | -0.30% | 16.70 | 17.00 | 70357 | 11826 | 0.50% |
2024-09-11 | 16.47 | 16.78 | 0.21 | 1.27% | 16.42 | 16.86 | 94864 | 15874 | 0.67% |
2024-09-10 | 16.55 | 16.57 | 0.07 | 0.42% | 16.25 | 16.64 | 87273 | 14373 | 0.62% |
2024-09-09 | 16.51 | 16.50 | -0.11 | -0.66% | 16.40 | 16.62 | 77515 | 12793 | 0.55% |
2024-09-06 | 16.85 | 16.61 | -0.27 | -1.60% | 16.57 | 16.93 | 71872 | 12013 | 0.51% |
2024-09-05 | 16.96 | 16.88 | -0.01 | -0.06% | 16.75 | 17.16 | 83113 | 14030 | 0.59% |
2024-09-04 | 16.88 | 16.89 | -0.13 | -0.76% | 16.72 | 17.11 | 85269 | 14440 | 0.60% |
2024-09-03 | 16.77 | 17.02 | 0.17 | 1.01% | 16.76 | 17.19 | 115980 | 19768 | 0.82% |
2024-09-02 | 16.98 | 16.85 | -0.15 | -0.88% | 16.83 | 17.02 | 112036 | 18945 | 0.79% |
2024-08-30 | 16.74 | 17.00 | 0.21 | 1.25% | 16.66 | 17.23 | 197874 | 33679 | 1.40% |
2024-08-29 | 16.43 | 16.79 | 0.27 | 1.63% | 16.30 | 16.87 | 138062 | 23053 | 0.98% |
2024-08-28 | 16.54 | 16.52 | -0.02 | -0.12% | 16.47 | 16.80 | 108616 | 18022 | 0.77% |
2024-08-27 | 16.47 | 16.54 | -0.11 | -0.66% | 16.31 | 16.61 | 105048 | 17322 | 0.74% |
2024-08-26 | 16.45 | 16.65 | 0.34 | 2.08% | 16.39 | 16.79 | 181430 | 30199 | 1.28% |
2024-08-23 | 16.29 | 16.31 | 0.35 | 2.19% | 15.95 | 16.47 | 161503 | 26326 | 1.14% |
2024-08-22 | 16.26 | 15.96 | -0.29 | -1.78% | 15.90 | 16.30 | 95871 | 15372 | 0.68% |
2024-08-21 | 16.15 | 16.25 | 0.11 | 0.68% | 15.98 | 16.30 | 84711 | 13713 | 0.60% |
2024-08-20 | 16.45 | 16.14 | -0.36 | -2.18% | 16.05 | 16.57 | 105759 | 17165 | 0.75% |
2024-08-19 | 16.27 | 16.50 | 0.25 | 1.54% | 16.23 | 16.70 | 124073 | 20526 | 0.88% |
2024-08-16 | 16.38 | 16.25 | 0.00 | 0.00% | 16.19 | 16.45 | 85475 | 13908 | 0.60% |
2024-08-15 | 16.04 | 16.25 | 0.13 | 0.81% | 16.02 | 16.46 | 79761 | 12972 | 0.56% |
2024-08-14 | 16.36 | 16.12 | -0.31 | -1.89% | 16.10 | 16.40 | 75974 | 12293 | 0.54% |
2024-08-13 | 16.49 | 16.43 | 0.05 | 0.31% | 16.21 | 16.53 | 67223 | 10983 | 0.48% |
2024-08-12 | 16.41 | 16.38 | -0.09 | -0.55% | 16.29 | 16.52 | 60874 | 9969 | 0.43% |
2024-08-09 | 16.59 | 16.47 | 0.01 | 0.06% | 16.45 | 16.77 | 90074 | 14983 | 0.64% |
2024-08-08 | 16.49 | 16.46 | -0.13 | -0.78% | 16.26 | 16.57 | 66646 | 10950 | 0.47% |
2024-08-07 | 16.51 | 16.59 | 0.11 | 0.67% | 16.34 | 16.76 | 94674 | 15684 | 0.67% |
2024-08-06 | 16.50 | 16.48 | 0.09 | 0.55% | 16.24 | 16.61 | 102515 | 16836 | 0.72% |
2024-08-05 | 16.61 | 16.39 | -0.32 | -1.92% | 16.36 | 16.94 | 117693 | 19600 | 0.83% |
2024-08-02 | 16.82 | 16.71 | -0.25 | -1.47% | 16.67 | 17.00 | 73813 | 12411 | 0.52% |
2024-08-01 | 17.20 | 16.96 | -0.04 | -0.24% | 16.82 | 17.26 | 102848 | 17485 | 0.73% |
2024-07-31 | 16.25 | 17.00 | 0.80 | 4.94% | 16.21 | 17.02 | 158134 | 26450 | 1.12% |
2024-07-30 | 16.30 | 16.20 | -0.12 | -0.74% | 15.98 | 16.34 | 79644 | 12850 | 0.56% |
2024-07-29 | 16.31 | 16.32 | -0.12 | -0.73% | 16.25 | 16.47 | 67926 | 11110 | 0.48% |