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 |
---|---|---|---|---|---|---|---|---|---|
2025-02-06 | 3.63 | 3.69 | 0.05 | 1.37% | 3.56 | 3.70 | 136756 | 4974 | 2.40% |
2025-02-05 | 3.58 | 3.64 | 0.07 | 1.96% | 3.55 | 3.64 | 100040 | 3616 | 1.75% |
2025-01-27 | 3.61 | 3.57 | -0.09 | -2.46% | 3.56 | 3.71 | 107484 | 3885 | 1.89% |
2025-01-24 | 3.63 | 3.66 | 0.01 | 0.27% | 3.59 | 3.68 | 137624 | 5007 | 2.41% |
2025-01-23 | 3.78 | 3.65 | -0.06 | -1.62% | 3.65 | 3.82 | 192191 | 7142 | 3.37% |
2025-01-22 | 3.83 | 3.71 | -0.15 | -3.89% | 3.70 | 3.95 | 365300 | 13802 | 6.41% |
2025-01-21 | 3.54 | 3.86 | 0.35 | 9.97% | 3.53 | 3.86 | 160871 | 6141 | 2.82% |
2025-01-20 | 3.55 | 3.51 | -0.04 | -1.13% | 3.49 | 3.63 | 142481 | 5054 | 2.50% |
2025-01-17 | 3.68 | 3.55 | -0.23 | -6.08% | 3.51 | 3.70 | 258390 | 9280 | 4.53% |
2025-01-16 | 3.69 | 3.78 | 0.16 | 4.42% | 3.50 | 3.98 | 440327 | 16332 | 7.72% |
2025-01-15 | 3.76 | 3.62 | -0.23 | -5.97% | 3.61 | 3.81 | 313686 | 11514 | 5.50% |
2025-01-14 | 3.67 | 3.85 | 0.08 | 2.12% | 3.55 | 3.88 | 504737 | 18709 | 8.85% |
2025-01-13 | 3.60 | 3.77 | 0.10 | 2.72% | 3.50 | 4.04 | 605315 | 23021 | 10.62% |
2025-01-10 | 3.32 | 3.67 | 0.33 | 9.88% | 3.28 | 3.67 | 169582 | 6122 | 2.97% |
2025-01-09 | 3.34 | 3.34 | 0.02 | 0.60% | 3.31 | 3.53 | 116145 | 3917 | 2.04% |
2025-01-08 | 3.33 | 3.32 | -0.01 | -0.30% | 3.20 | 3.36 | 80316 | 2641 | 1.41% |
2025-01-07 | 3.24 | 3.33 | 0.09 | 2.78% | 3.23 | 3.34 | 65237 | 2139 | 1.14% |
2025-01-06 | 3.24 | 3.24 | -0.02 | -0.61% | 3.11 | 3.32 | 79212 | 2555 | 1.39% |
2025-01-03 | 3.46 | 3.26 | -0.18 | -5.23% | 3.23 | 3.47 | 114800 | 3811 | 2.01% |
2025-01-02 | 3.48 | 3.44 | -0.03 | -0.86% | 3.41 | 3.57 | 88509 | 3091 | 1.55% |
2024-12-31 | 3.57 | 3.47 | -0.07 | -1.98% | 3.46 | 3.60 | 78699 | 2770 | 1.38% |
2024-12-30 | 3.74 | 3.54 | -0.15 | -4.07% | 3.51 | 3.79 | 132670 | 4718 | 2.33% |
2024-12-27 | 3.63 | 3.69 | 0.09 | 2.50% | 3.58 | 3.75 | 95386 | 3531 | 1.67% |
2024-12-26 | 3.58 | 3.60 | 0.01 | 0.28% | 3.56 | 3.66 | 74598 | 2696 | 1.31% |
2024-12-25 | 3.64 | 3.59 | -0.10 | -2.71% | 3.51 | 3.66 | 101282 | 3620 | 1.78% |
2024-12-24 | 3.73 | 3.69 | 0.00 | 0.00% | 3.60 | 3.77 | 105070 | 3857 | 1.84% |
2024-12-23 | 4.00 | 3.69 | -0.29 | -7.29% | 3.67 | 4.00 | 206929 | 7793 | 3.63% |
2024-12-20 | 3.96 | 3.98 | 0.04 | 1.02% | 3.96 | 4.03 | 87027 | 3476 | 1.53% |
2024-12-19 | 3.94 | 3.94 | -0.02 | -0.51% | 3.88 | 4.01 | 105324 | 4140 | 1.85% |
2024-12-18 | 4.00 | 3.96 | -0.03 | -0.75% | 3.88 | 4.04 | 142868 | 5668 | 2.51% |
2024-12-17 | 4.27 | 3.99 | -0.27 | -6.34% | 3.98 | 4.28 | 208437 | 8473 | 3.66% |
2024-12-16 | 4.34 | 4.26 | -0.05 | -1.16% | 4.25 | 4.37 | 108810 | 4680 | 1.91% |
2024-12-13 | 4.43 | 4.31 | -0.12 | -2.71% | 4.31 | 4.48 | 159334 | 6980 | 2.79% |
2024-12-12 | 4.28 | 4.43 | 0.13 | 3.02% | 4.28 | 4.51 | 214652 | 9449 | 3.76% |
2024-12-11 | 4.23 | 4.30 | 0.10 | 2.38% | 4.18 | 4.32 | 112832 | 4826 | 1.98% |
2024-12-10 | 4.36 | 4.20 | -0.03 | -0.71% | 4.19 | 4.38 | 147951 | 6302 | 2.59% |
2024-12-09 | 4.33 | 4.23 | -0.11 | -2.53% | 4.16 | 4.38 | 166442 | 7073 | 2.92% |
2024-12-06 | 4.19 | 4.34 | 0.16 | 3.83% | 4.16 | 4.38 | 228138 | 9807 | 4.00% |
2024-12-05 | 4.05 | 4.18 | 0.10 | 2.45% | 4.05 | 4.19 | 115927 | 4812 | 2.03% |
2024-12-04 | 4.19 | 4.08 | -0.13 | -3.09% | 4.05 | 4.22 | 131300 | 5422 | 2.30% |
2024-12-02 | 4.10 | 4.19 | 0.13 | 3.20% | 4.08 | 4.19 | 148723 | 6187 | 2.61% |
2024-11-29 | 4.05 | 4.06 | 0.00 | 0.00% | 3.99 | 4.10 | 107044 | 4343 | 1.88% |
2024-11-28 | 4.00 | 4.06 | 0.06 | 1.50% | 3.98 | 4.14 | 142796 | 5823 | 2.50% |
2024-11-27 | 3.95 | 4.00 | 0.06 | 1.52% | 3.81 | 4.03 | 114545 | 4475 | 2.01% |
2024-11-26 | 3.96 | 3.94 | -0.03 | -0.76% | 3.92 | 3.99 | 97873 | 3867 | 1.72% |
2024-11-25 | 3.88 | 3.97 | 0.08 | 2.06% | 3.88 | 4.00 | 119065 | 4691 | 2.09% |
2024-11-22 | 4.15 | 3.89 | -0.31 | -7.38% | 3.89 | 4.20 | 196286 | 7908 | 3.44% |
2024-11-21 | 4.03 | 4.20 | 0.17 | 4.22% | 4.03 | 4.25 | 247873 | 10368 | 4.35% |
2024-11-20 | 3.84 | 4.03 | 0.14 | 3.60% | 3.84 | 4.03 | 126993 | 5044 | 2.23% |
2024-11-19 | 3.78 | 3.89 | 0.16 | 4.29% | 3.72 | 3.93 | 158153 | 5999 | 2.77% |
2024-11-18 | 3.95 | 3.73 | -0.15 | -3.87% | 3.70 | 4.00 | 166403 | 6324 | 2.92% |
2024-11-15 | 4.03 | 3.88 | -0.17 | -4.20% | 3.87 | 4.08 | 152447 | 6056 | 2.67% |
2024-11-14 | 4.10 | 4.05 | -0.09 | -2.17% | 4.05 | 4.15 | 113226 | 4631 | 1.99% |
2024-11-13 | 4.20 | 4.14 | -0.06 | -1.43% | 4.05 | 4.24 | 164797 | 6798 | 2.89% |
2024-11-12 | 4.31 | 4.20 | -0.07 | -1.64% | 4.13 | 4.34 | 218061 | 9269 | 3.82% |
2024-11-11 | 4.19 | 4.27 | 0.07 | 1.67% | 4.15 | 4.29 | 194016 | 8199 | 3.40% |
2024-11-08 | 4.35 | 4.20 | -0.07 | -1.64% | 4.18 | 4.35 | 248458 | 10550 | 4.36% |
2024-11-07 | 4.02 | 4.27 | 0.24 | 5.96% | 3.98 | 4.31 | 320741 | 13516 | 5.63% |
2024-11-06 | 4.03 | 4.03 | -0.02 | -0.49% | 3.97 | 4.08 | 240816 | 9678 | 4.22% |
2024-11-05 | 4.04 | 4.05 | 0.07 | 1.76% | 3.96 | 4.09 | 321236 | 12882 | 5.63% |
2024-11-04 | 3.91 | 3.98 | 0.02 | 0.51% | 3.84 | 4.01 | 228104 | 8977 | 4.00% |
2024-11-01 | 4.35 | 3.96 | -0.36 | -8.33% | 3.93 | 4.39 | 451137 | 18522 | 7.91% |
2024-10-31 | 4.23 | 4.32 | 0.07 | 1.65% | 4.22 | 4.46 | 390028 | 16929 | 6.84% |
2024-10-30 | 4.44 | 4.25 | -0.14 | -3.19% | 4.19 | 4.55 | 534198 | 22918 | 9.37% |
2024-10-29 | 5.04 | 4.39 | -0.19 | -4.15% | 4.39 | 5.04 | 965664 | 45289 | 16.94% |