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 |
---|---|---|---|---|---|---|---|---|---|
2025-02-14 | 3.13 | 3.04 | -0.09 | -2.88% | 3.04 | 3.13 | 390554 | 11988 | 4.96% |
2025-02-13 | 3.11 | 3.13 | 0.02 | 0.64% | 3.09 | 3.20 | 591101 | 18597 | 7.51% |
2025-02-12 | 3.10 | 3.11 | -0.02 | -0.64% | 3.04 | 3.11 | 488165 | 15009 | 6.20% |
2025-02-11 | 3.22 | 3.13 | -0.04 | -1.26% | 3.10 | 3.25 | 625632 | 19740 | 7.95% |
2025-02-10 | 3.02 | 3.17 | 0.09 | 2.92% | 3.02 | 3.23 | 810794 | 25396 | 10.30% |
2025-02-07 | 3.02 | 3.08 | 0.06 | 1.99% | 2.94 | 3.32 | 1053332 | 32762 | 13.38% |
2025-02-06 | 3.19 | 3.02 | -0.08 | -2.58% | 2.90 | 3.19 | 1060016 | 31649 | 13.47% |
2025-02-05 | 2.87 | 3.10 | 0.28 | 9.93% | 2.83 | 3.10 | 766255 | 22701 | 9.74% |
2025-01-27 | 2.74 | 2.82 | 0.26 | 10.16% | 2.68 | 2.82 | 630870 | 17681 | 8.02% |
2025-01-24 | 2.60 | 2.56 | -0.04 | -1.54% | 2.51 | 2.61 | 337083 | 8615 | 4.28% |
2025-01-23 | 2.62 | 2.60 | 0.00 | 0.00% | 2.60 | 2.77 | 453559 | 12118 | 5.76% |
2025-01-22 | 2.70 | 2.60 | -0.10 | -3.70% | 2.58 | 2.70 | 342075 | 8910 | 4.35% |
2025-01-21 | 2.84 | 2.70 | -0.12 | -4.26% | 2.66 | 2.84 | 535736 | 14521 | 6.81% |
2025-01-20 | 2.88 | 2.82 | -0.01 | -0.35% | 2.78 | 2.90 | 526335 | 14858 | 6.69% |
2025-01-17 | 2.96 | 2.83 | -0.12 | -4.07% | 2.82 | 3.01 | 941668 | 27145 | 11.97% |
2025-01-16 | 2.73 | 2.95 | 0.27 | 10.07% | 2.70 | 2.95 | 1192499 | 34764 | 15.15% |
2025-01-15 | 2.81 | 2.68 | -0.09 | -3.25% | 2.64 | 2.84 | 542492 | 14664 | 6.89% |
2025-01-14 | 2.71 | 2.77 | 0.14 | 5.32% | 2.66 | 2.78 | 691227 | 18824 | 8.78% |
2025-01-13 | 2.45 | 2.63 | -0.08 | -2.95% | 2.45 | 2.71 | 759488 | 19519 | 9.65% |
2025-01-10 | 3.05 | 2.71 | -0.30 | -9.97% | 2.71 | 3.14 | 1209138 | 34202 | 15.36% |
2025-01-09 | 2.94 | 3.01 | 0.27 | 9.85% | 2.88 | 3.01 | 341866 | 10127 | 4.34% |
2025-01-08 | 2.52 | 2.74 | 0.25 | 10.04% | 2.50 | 2.74 | 874413 | 22850 | 11.11% |
2025-01-07 | 2.46 | 2.49 | -0.10 | -3.86% | 2.33 | 2.58 | 1237890 | 30071 | 15.73% |
2025-01-06 | 2.56 | 2.59 | -0.25 | -8.80% | 2.56 | 2.76 | 1465136 | 37763 | 18.62% |
2025-01-03 | 2.84 | 2.84 | -0.31 | -9.84% | 2.84 | 2.84 | 37849 | 1074 | 0.48% |
2025-01-02 | 3.15 | 3.15 | -0.35 | -10.00% | 3.15 | 3.15 | 42004 | 1323 | 0.53% |
2024-12-31 | 3.57 | 3.50 | -0.07 | -1.96% | 3.48 | 3.62 | 156697 | 5522 | 1.99% |
2024-12-30 | 3.71 | 3.57 | -0.17 | -4.55% | 3.52 | 3.71 | 202204 | 7234 | 2.57% |
2024-12-27 | 3.70 | 3.74 | 0.08 | 2.19% | 3.68 | 3.86 | 190708 | 7187 | 2.42% |
2024-12-26 | 3.67 | 3.66 | -0.01 | -0.27% | 3.60 | 3.70 | 150288 | 5494 | 1.91% |
2024-12-25 | 3.77 | 3.67 | -0.10 | -2.65% | 3.61 | 3.82 | 213439 | 7816 | 2.71% |
2024-12-24 | 3.78 | 3.77 | -0.04 | -1.05% | 3.61 | 3.85 | 240165 | 8935 | 3.05% |
2024-12-23 | 4.18 | 3.81 | -0.37 | -8.85% | 3.78 | 4.19 | 383228 | 15049 | 4.87% |
2024-12-20 | 4.16 | 4.18 | 0.00 | 0.00% | 4.14 | 4.26 | 143153 | 6024 | 1.82% |
2024-12-19 | 4.17 | 4.18 | -0.02 | -0.48% | 4.07 | 4.20 | 190778 | 7897 | 2.42% |
2024-12-18 | 4.21 | 4.20 | -0.01 | -0.24% | 4.09 | 4.24 | 195245 | 8159 | 2.48% |
2024-12-17 | 4.46 | 4.21 | -0.22 | -4.97% | 4.19 | 4.46 | 266695 | 11396 | 3.39% |
2024-12-16 | 4.46 | 4.43 | -0.02 | -0.45% | 4.39 | 4.59 | 266198 | 11939 | 3.38% |
2024-12-13 | 4.60 | 4.45 | -0.19 | -4.09% | 4.44 | 4.63 | 330869 | 14912 | 4.20% |
2024-12-12 | 4.46 | 4.64 | 0.17 | 3.80% | 4.40 | 4.76 | 577640 | 26710 | 7.34% |
2024-12-11 | 4.29 | 4.47 | 0.15 | 3.47% | 4.28 | 4.52 | 462453 | 20461 | 5.88% |
2024-12-10 | 4.47 | 4.32 | -0.07 | -1.59% | 4.30 | 4.50 | 423188 | 18543 | 5.38% |
2024-12-09 | 4.53 | 4.39 | -0.04 | -0.90% | 4.34 | 4.67 | 481218 | 21355 | 6.11% |
2024-12-06 | 4.35 | 4.43 | 0.05 | 1.14% | 4.30 | 4.48 | 471450 | 20785 | 5.99% |
2024-12-05 | 4.27 | 4.38 | 0.12 | 2.82% | 4.18 | 4.39 | 408165 | 17592 | 5.19% |
2024-12-04 | 4.25 | 4.26 | -0.02 | -0.47% | 4.22 | 4.38 | 387059 | 16632 | 4.92% |
2024-12-03 | 4.31 | 4.28 | -0.05 | -1.15% | 4.20 | 4.37 | 369774 | 15761 | 4.70% |
2024-12-02 | 4.06 | 4.33 | 0.27 | 6.65% | 4.05 | 4.39 | 536181 | 22909 | 6.81% |
2024-11-29 | 4.06 | 4.06 | 0.00 | 0.00% | 3.95 | 4.09 | 237520 | 9567 | 3.02% |
2024-11-28 | 3.98 | 4.06 | 0.07 | 1.75% | 3.97 | 4.14 | 272968 | 11114 | 3.47% |
2024-11-27 | 4.02 | 3.99 | -0.01 | -0.25% | 3.85 | 4.02 | 210050 | 8238 | 2.67% |
2024-11-26 | 3.97 | 4.00 | 0.00 | 0.00% | 3.96 | 4.09 | 173679 | 6973 | 2.21% |
2024-11-25 | 3.95 | 4.00 | 0.04 | 1.01% | 3.90 | 4.06 | 239806 | 9526 | 3.05% |
2024-11-22 | 4.17 | 3.96 | -0.23 | -5.49% | 3.94 | 4.21 | 372460 | 15199 | 4.73% |
2024-11-21 | 4.07 | 4.19 | 0.09 | 2.20% | 4.06 | 4.27 | 405146 | 16872 | 5.15% |
2024-11-20 | 4.10 | 4.10 | 0.01 | 0.24% | 3.99 | 4.14 | 455649 | 18555 | 5.79% |
2024-11-19 | 3.80 | 4.09 | 0.31 | 8.20% | 3.78 | 4.15 | 752601 | 29971 | 9.56% |
2024-11-18 | 3.99 | 3.78 | -0.16 | -4.06% | 3.74 | 4.04 | 387672 | 14845 | 4.93% |
2024-11-15 | 4.09 | 3.94 | -0.16 | -3.90% | 3.93 | 4.14 | 349502 | 14116 | 4.44% |
2024-11-14 | 4.28 | 4.10 | -0.18 | -4.21% | 4.07 | 4.29 | 358738 | 14934 | 4.56% |
2024-11-13 | 4.39 | 4.28 | -0.10 | -2.28% | 4.21 | 4.44 | 437905 | 18834 | 5.56% |
2024-11-12 | 4.50 | 4.38 | -0.08 | -1.79% | 4.34 | 4.58 | 753687 | 33461 | 9.58% |
2024-11-11 | 4.44 | 4.46 | 0.01 | 0.22% | 4.35 | 4.52 | 482734 | 21335 | 6.13% |
2024-11-08 | 4.48 | 4.45 | 0.00 | 0.00% | 4.37 | 4.58 | 628975 | 28077 | 7.99% |