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 | 11.08 | 10.90 | -0.16 | -1.45% | 10.89 | 11.16 | 20464 | 2242 | 2.53% |
2025-02-10 | 11.03 | 11.06 | 0.02 | 0.18% | 11.01 | 11.19 | 21568 | 2386 | 2.67% |
2025-02-07 | 11.05 | 11.04 | -0.02 | -0.18% | 10.98 | 11.15 | 29220 | 3231 | 3.61% |
2025-02-06 | 11.00 | 11.06 | 0.01 | 0.09% | 10.91 | 11.28 | 27479 | 3028 | 3.40% |
2025-02-05 | 10.90 | 11.05 | 0.18 | 1.66% | 10.76 | 11.05 | 25548 | 2794 | 3.16% |
2025-01-27 | 10.75 | 10.87 | -0.03 | -0.28% | 10.75 | 11.13 | 23573 | 2587 | 2.92% |
2025-01-24 | 11.05 | 10.90 | -0.10 | -0.91% | 10.79 | 11.22 | 28016 | 3065 | 3.47% |
2025-01-23 | 10.86 | 11.00 | 0.21 | 1.95% | 10.84 | 11.48 | 38768 | 4307 | 4.80% |
2025-01-22 | 10.75 | 10.79 | -0.07 | -0.64% | 10.67 | 10.95 | 25950 | 2801 | 3.21% |
2025-01-21 | 10.70 | 10.86 | -0.10 | -0.91% | 10.64 | 11.15 | 53163 | 5758 | 6.58% |
2025-01-20 | 10.50 | 10.96 | 0.06 | 0.55% | 9.81 | 11.04 | 107813 | 11107 | 13.34% |
2025-01-17 | 11.83 | 10.90 | -0.91 | -7.71% | 10.65 | 12.38 | 144072 | 16739 | 17.82% |
2025-01-16 | 11.76 | 11.81 | -0.06 | -0.51% | 11.50 | 11.84 | 49034 | 5732 | 6.07% |
2025-01-15 | 11.07 | 11.87 | 0.73 | 6.55% | 11.07 | 11.93 | 79644 | 9129 | 9.85% |
2025-01-14 | 10.60 | 11.14 | 0.56 | 5.29% | 10.51 | 11.20 | 54121 | 5915 | 6.70% |
2025-01-13 | 9.99 | 10.58 | 0.60 | 6.01% | 9.72 | 10.62 | 45025 | 4651 | 5.57% |
2025-01-10 | 10.00 | 9.98 | -0.06 | -0.60% | 9.95 | 10.11 | 15011 | 1505 | 1.86% |
2025-01-09 | 10.31 | 10.04 | -0.27 | -2.62% | 10.02 | 10.31 | 14782 | 1498 | 1.83% |
2025-01-08 | 10.15 | 10.31 | 0.09 | 0.88% | 9.90 | 10.45 | 31672 | 3236 | 3.92% |
2025-01-07 | 9.62 | 10.22 | 0.59 | 6.13% | 9.54 | 10.53 | 35175 | 3517 | 4.35% |
2025-01-06 | 9.70 | 9.63 | -0.03 | -0.31% | 9.08 | 9.81 | 17260 | 1651 | 2.14% |
2025-01-03 | 10.05 | 9.66 | -0.40 | -3.98% | 9.61 | 10.11 | 23270 | 2279 | 2.88% |
2025-01-02 | 10.01 | 10.06 | 0.05 | 0.50% | 9.95 | 10.42 | 18457 | 1872 | 2.28% |
2024-12-31 | 10.31 | 10.01 | -0.22 | -2.15% | 9.99 | 10.34 | 15327 | 1551 | 1.90% |
2024-12-30 | 10.47 | 10.23 | -0.32 | -3.03% | 10.16 | 10.53 | 18947 | 1950 | 2.34% |
2024-12-27 | 10.15 | 10.55 | 0.34 | 3.33% | 10.15 | 10.68 | 17159 | 1804 | 2.12% |
2024-12-26 | 10.12 | 10.21 | 0.11 | 1.09% | 10.07 | 10.33 | 13607 | 1392 | 1.68% |
2024-12-25 | 10.39 | 10.10 | -0.28 | -2.70% | 9.91 | 10.42 | 21437 | 2159 | 2.65% |
2024-12-24 | 10.51 | 10.38 | -0.11 | -1.05% | 10.28 | 10.73 | 30235 | 3152 | 3.74% |
2024-12-23 | 11.19 | 10.49 | -0.70 | -6.26% | 10.39 | 11.23 | 30404 | 3250 | 3.76% |
2024-12-20 | 10.89 | 11.19 | 0.25 | 2.29% | 10.87 | 11.24 | 26991 | 2999 | 3.34% |
2024-12-19 | 10.81 | 10.94 | 0.03 | 0.27% | 10.69 | 10.99 | 17588 | 1906 | 2.18% |
2024-12-18 | 11.01 | 10.91 | -0.16 | -1.45% | 10.78 | 11.20 | 24213 | 2654 | 3.00% |
2024-12-17 | 11.76 | 11.07 | -0.80 | -6.74% | 11.01 | 11.86 | 39220 | 4432 | 4.85% |
2024-12-16 | 12.02 | 11.87 | -0.10 | -0.84% | 11.75 | 12.19 | 24771 | 2953 | 3.06% |
2024-12-13 | 12.05 | 11.97 | -0.12 | -0.99% | 11.96 | 12.16 | 21344 | 2568 | 2.64% |
2024-12-12 | 11.80 | 12.09 | 0.29 | 2.46% | 11.62 | 12.13 | 26148 | 3117 | 3.23% |
2024-12-11 | 11.76 | 11.80 | 0.10 | 0.85% | 11.68 | 11.92 | 12302 | 1453 | 1.52% |
2024-12-10 | 12.10 | 11.70 | -0.11 | -0.93% | 11.68 | 12.18 | 19052 | 2263 | 2.36% |
2024-12-09 | 11.91 | 11.81 | 0.03 | 0.25% | 11.55 | 11.92 | 20252 | 2381 | 2.51% |
2024-12-06 | 11.68 | 11.78 | 0.17 | 1.46% | 11.62 | 11.79 | 22060 | 2589 | 2.73% |
2024-12-05 | 11.60 | 11.61 | 0.07 | 0.61% | 11.44 | 11.68 | 21069 | 2443 | 2.61% |
2024-12-04 | 11.74 | 11.54 | -0.15 | -1.28% | 11.47 | 11.76 | 18292 | 2127 | 2.26% |
2024-12-03 | 11.69 | 11.69 | 0.00 | 0.00% | 11.60 | 11.79 | 16561 | 1941 | 2.05% |
2024-12-02 | 11.66 | 11.69 | 0.03 | 0.26% | 11.56 | 11.75 | 24041 | 2801 | 2.97% |
2024-11-29 | 11.45 | 11.66 | 0.25 | 2.19% | 11.38 | 11.66 | 21872 | 2521 | 2.71% |
2024-11-28 | 11.30 | 11.41 | 0.11 | 0.97% | 11.25 | 11.45 | 21284 | 2420 | 2.63% |
2024-11-27 | 11.20 | 11.30 | 0.07 | 0.62% | 10.89 | 11.35 | 17646 | 1964 | 2.18% |
2024-11-26 | 11.22 | 11.23 | -0.05 | -0.44% | 11.18 | 11.43 | 16912 | 1913 | 2.09% |
2024-11-25 | 11.05 | 11.28 | 0.22 | 1.99% | 11.03 | 11.35 | 18834 | 2107 | 2.33% |
2024-11-22 | 11.43 | 11.06 | -0.33 | -2.90% | 11.03 | 11.59 | 35138 | 4006 | 4.35% |
2024-11-21 | 11.35 | 11.39 | -0.01 | -0.09% | 11.26 | 11.48 | 17072 | 1945 | 2.11% |
2024-11-20 | 11.00 | 11.40 | 0.34 | 3.07% | 11.00 | 11.57 | 18821 | 2131 | 2.33% |
2024-11-19 | 10.97 | 11.06 | 0.25 | 2.31% | 10.83 | 11.11 | 15875 | 1741 | 1.96% |
2024-11-18 | 11.07 | 10.81 | -0.24 | -2.17% | 10.73 | 11.18 | 19892 | 2178 | 2.46% |
2024-11-15 | 11.05 | 11.05 | -0.10 | -0.90% | 11.05 | 11.32 | 19630 | 2189 | 2.43% |
2024-11-14 | 11.48 | 11.15 | -0.35 | -3.04% | 11.05 | 11.59 | 17222 | 1942 | 2.13% |
2024-11-13 | 11.36 | 11.50 | 0.19 | 1.68% | 11.21 | 11.58 | 22265 | 2536 | 2.75% |
2024-11-12 | 11.39 | 11.31 | 0.02 | 0.18% | 11.23 | 11.52 | 22458 | 2561 | 2.78% |
2024-11-11 | 11.05 | 11.29 | 0.18 | 1.62% | 11.02 | 11.35 | 21807 | 2446 | 2.70% |
2024-11-08 | 11.30 | 11.11 | -0.05 | -0.45% | 11.01 | 11.38 | 25788 | 2870 | 3.19% |
2024-11-07 | 10.88 | 11.16 | 0.26 | 2.39% | 10.80 | 11.18 | 21536 | 2381 | 2.66% |
2024-11-06 | 10.81 | 10.90 | 0.10 | 0.93% | 10.70 | 11.05 | 19252 | 2090 | 2.38% |
2024-11-05 | 10.71 | 10.80 | 0.11 | 1.03% | 10.61 | 10.84 | 18319 | 1962 | 2.27% |
2024-11-04 | 10.40 | 10.69 | 0.29 | 2.79% | 10.27 | 10.71 | 19765 | 2082 | 2.45% |