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 | 18.34 | 17.96 | -0.26 | -1.43% | 17.89 | 18.34 | 127134 | 22905 | 1.58% |
2025-02-10 | 18.45 | 18.22 | -0.24 | -1.30% | 18.13 | 18.60 | 158126 | 28914 | 1.96% |
2025-02-07 | 18.45 | 18.46 | -0.05 | -0.27% | 18.17 | 18.68 | 172685 | 31895 | 2.14% |
2025-02-06 | 17.78 | 18.51 | 0.60 | 3.35% | 17.71 | 18.91 | 217544 | 40295 | 2.70% |
2025-02-05 | 18.03 | 17.91 | 0.16 | 0.90% | 17.52 | 18.36 | 163382 | 29346 | 2.03% |
2025-01-27 | 18.00 | 17.75 | -0.21 | -1.17% | 17.63 | 18.18 | 130158 | 23195 | 1.61% |
2025-01-24 | 17.65 | 17.96 | 0.25 | 1.41% | 17.56 | 18.09 | 124860 | 22322 | 1.55% |
2025-01-23 | 17.90 | 17.71 | -0.12 | -0.67% | 17.65 | 18.48 | 178243 | 32135 | 2.21% |
2025-01-22 | 17.37 | 17.83 | 0.34 | 1.94% | 17.16 | 18.32 | 249302 | 44201 | 3.09% |
2025-01-21 | 17.28 | 17.49 | 0.35 | 2.04% | 16.77 | 17.68 | 199596 | 34422 | 2.47% |
2025-01-20 | 17.20 | 17.14 | 0.18 | 1.06% | 17.02 | 17.50 | 147764 | 25507 | 1.83% |
2025-01-17 | 16.70 | 16.96 | 0.19 | 1.13% | 16.58 | 17.11 | 125213 | 21086 | 1.55% |
2025-01-16 | 17.01 | 16.77 | -0.17 | -1.00% | 16.71 | 17.47 | 160451 | 27296 | 1.99% |
2025-01-15 | 17.30 | 16.94 | -0.31 | -1.80% | 16.86 | 17.45 | 185472 | 31816 | 2.30% |
2025-01-14 | 16.28 | 17.25 | 0.90 | 5.50% | 16.28 | 17.30 | 234634 | 39723 | 2.91% |
2025-01-13 | 16.22 | 16.35 | -0.48 | -2.85% | 16.12 | 16.75 | 216242 | 35549 | 2.68% |
2025-01-10 | 15.88 | 16.83 | 0.93 | 5.85% | 15.82 | 17.49 | 412262 | 70452 | 5.11% |
2025-01-09 | 15.78 | 15.90 | -0.02 | -0.13% | 15.68 | 16.09 | 90190 | 14365 | 1.12% |
2025-01-08 | 15.86 | 15.92 | -0.04 | -0.25% | 15.20 | 16.06 | 143509 | 22509 | 1.78% |
2025-01-07 | 15.79 | 15.96 | 0.17 | 1.08% | 15.74 | 16.06 | 95695 | 15226 | 1.19% |
2025-01-06 | 16.08 | 15.79 | -0.37 | -2.29% | 15.60 | 16.29 | 126669 | 20132 | 1.57% |
2025-01-03 | 17.11 | 16.16 | -0.96 | -5.61% | 16.05 | 17.22 | 172416 | 28419 | 2.14% |
2025-01-02 | 17.69 | 17.12 | -0.80 | -4.46% | 16.88 | 18.08 | 134676 | 23481 | 1.67% |
2024-12-31 | 17.92 | 17.92 | 0.00 | 0.00% | 17.60 | 18.29 | 158903 | 28562 | 1.97% |
2024-12-30 | 18.35 | 17.92 | -0.59 | -3.19% | 17.66 | 18.41 | 182815 | 32801 | 2.27% |
2024-12-27 | 18.41 | 18.51 | 0.02 | 0.11% | 18.25 | 18.84 | 100419 | 18595 | 1.25% |
2024-12-26 | 18.30 | 18.49 | 0.18 | 0.98% | 18.23 | 18.64 | 102008 | 18813 | 1.26% |
2024-12-25 | 18.65 | 18.31 | -0.28 | -1.51% | 18.00 | 18.80 | 106407 | 19465 | 1.32% |
2024-12-24 | 18.71 | 18.59 | -0.16 | -0.85% | 18.35 | 18.94 | 107785 | 20015 | 1.34% |
2024-12-23 | 19.28 | 18.75 | -0.58 | -3.00% | 18.66 | 19.28 | 112574 | 21279 | 1.40% |
2024-12-20 | 18.90 | 19.33 | 0.26 | 1.36% | 18.84 | 19.80 | 150995 | 29218 | 1.87% |
2024-12-19 | 18.79 | 19.07 | 0.08 | 0.42% | 18.48 | 19.32 | 142904 | 27104 | 1.77% |
2024-12-18 | 19.35 | 18.99 | -0.30 | -1.56% | 18.88 | 19.50 | 131740 | 25250 | 1.63% |
2024-12-17 | 19.77 | 19.29 | -0.51 | -2.58% | 19.15 | 19.95 | 173357 | 33762 | 2.15% |
2024-12-16 | 20.00 | 19.80 | -0.45 | -2.22% | 19.63 | 20.50 | 173952 | 34708 | 2.16% |
2024-12-13 | 20.97 | 20.25 | -0.90 | -4.26% | 20.14 | 21.20 | 240788 | 49227 | 2.99% |
2024-12-12 | 21.50 | 21.15 | -0.84 | -3.82% | 20.89 | 21.63 | 354225 | 75172 | 4.39% |
2024-12-11 | 20.89 | 21.99 | 1.72 | 8.49% | 20.57 | 22.30 | 605859 | 130641 | 7.51% |
2024-12-10 | 20.99 | 20.27 | -0.03 | -0.15% | 20.17 | 21.24 | 291428 | 60329 | 3.61% |
2024-12-09 | 20.70 | 20.30 | -0.85 | -4.02% | 20.00 | 21.77 | 342967 | 71488 | 4.25% |
2024-12-06 | 20.60 | 21.15 | 0.91 | 4.50% | 19.46 | 21.55 | 480542 | 98732 | 5.96% |
2024-12-05 | 18.94 | 20.24 | 1.22 | 6.41% | 18.66 | 20.24 | 389404 | 76051 | 4.83% |
2024-12-04 | 18.88 | 19.02 | 0.07 | 0.37% | 18.76 | 19.91 | 300971 | 58014 | 3.73% |
2024-12-03 | 19.38 | 18.95 | -0.28 | -1.46% | 18.59 | 19.48 | 225144 | 42842 | 2.79% |
2024-12-02 | 18.65 | 19.23 | 0.64 | 3.44% | 18.42 | 19.46 | 319720 | 60945 | 3.96% |
2024-11-29 | 18.38 | 18.59 | 0.00 | 0.00% | 17.70 | 18.99 | 285404 | 52236 | 3.54% |
2024-11-28 | 18.12 | 18.59 | 0.53 | 2.93% | 17.76 | 19.07 | 300681 | 55672 | 3.73% |
2024-11-27 | 17.77 | 18.06 | -0.04 | -0.22% | 17.40 | 18.24 | 233000 | 41465 | 2.89% |
2024-11-26 | 18.89 | 18.10 | -0.90 | -4.74% | 18.03 | 19.00 | 246192 | 45295 | 3.05% |
2024-11-25 | 20.00 | 19.00 | -1.16 | -5.75% | 18.40 | 20.03 | 350142 | 66608 | 4.34% |
2024-11-22 | 20.12 | 20.16 | -0.34 | -1.66% | 19.75 | 21.44 | 509075 | 104025 | 6.31% |
2024-11-21 | 18.99 | 20.50 | 1.71 | 9.10% | 18.79 | 20.65 | 569799 | 113163 | 7.07% |
2024-11-20 | 17.56 | 18.79 | 1.18 | 6.70% | 17.28 | 19.30 | 405216 | 75147 | 5.02% |
2024-11-19 | 17.50 | 17.61 | 0.02 | 0.11% | 17.03 | 17.94 | 205727 | 35949 | 2.55% |
2024-11-18 | 18.17 | 17.59 | -0.59 | -3.25% | 17.44 | 18.75 | 263375 | 47449 | 3.27% |
2024-11-15 | 18.83 | 18.18 | -0.94 | -4.92% | 18.11 | 19.00 | 320597 | 59108 | 3.98% |
2024-11-14 | 19.55 | 19.12 | -0.70 | -3.53% | 19.03 | 20.40 | 496715 | 97411 | 6.16% |
2024-11-13 | 18.36 | 19.82 | 1.80 | 9.99% | 18.20 | 19.82 | 552797 | 105576 | 6.85% |
2024-11-12 | 18.70 | 18.02 | -0.88 | -4.66% | 17.83 | 19.19 | 409913 | 75498 | 5.08% |
2024-11-11 | 19.80 | 18.90 | -0.87 | -4.40% | 18.20 | 19.80 | 464548 | 86985 | 5.76% |
2024-11-08 | 19.05 | 19.77 | -0.23 | -1.15% | 19.05 | 20.99 | 613889 | 123347 | 7.61% |
2024-11-07 | 20.80 | 20.00 | -0.85 | -4.08% | 18.81 | 22.30 | 821156 | 165985 | 10.18% |
2024-11-06 | 20.00 | 20.85 | 1.90 | 10.03% | 20.00 | 20.85 | 328105 | 67916 | 4.07% |
2024-11-05 | 18.30 | 18.95 | 1.25 | 7.06% | 17.61 | 19.28 | 615331 | 113820 | 7.63% |
2024-11-04 | 16.42 | 17.70 | 0.73 | 4.30% | 16.30 | 18.28 | 524740 | 92096 | 6.51% |