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 | 11.20 | 11.35 | 0.18 | 1.61% | 11.15 | 11.49 | 36702 | 4148 | 6.47% |
2025-02-10 | 11.03 | 11.17 | 0.09 | 0.81% | 11.00 | 11.17 | 25384 | 2816 | 4.48% |
2025-02-07 | 11.10 | 11.08 | -0.02 | -0.18% | 10.95 | 11.19 | 25013 | 2781 | 4.41% |
2025-02-06 | 11.00 | 11.10 | 0.18 | 1.65% | 10.84 | 11.10 | 17332 | 1902 | 3.06% |
2025-02-05 | 11.02 | 10.92 | -0.11 | -1.00% | 10.89 | 11.09 | 15601 | 1707 | 2.75% |
2025-01-27 | 10.99 | 11.03 | 0.18 | 1.66% | 10.87 | 11.20 | 24345 | 2697 | 4.29% |
2025-01-24 | 10.75 | 10.85 | 0.09 | 0.84% | 10.60 | 10.86 | 15082 | 1619 | 2.66% |
2025-01-23 | 10.70 | 10.76 | 0.09 | 0.84% | 10.70 | 10.88 | 15160 | 1638 | 2.67% |
2025-01-22 | 10.80 | 10.67 | -0.13 | -1.20% | 10.53 | 10.84 | 15764 | 1685 | 2.78% |
2025-01-21 | 10.90 | 10.80 | -0.14 | -1.28% | 10.72 | 11.15 | 18740 | 2039 | 3.31% |
2025-01-20 | 10.78 | 10.94 | 0.23 | 2.15% | 10.65 | 11.05 | 23237 | 2535 | 4.10% |
2025-01-17 | 10.80 | 10.71 | -0.18 | -1.65% | 10.68 | 10.88 | 21636 | 2324 | 3.82% |
2025-01-16 | 10.81 | 10.89 | -0.01 | -0.09% | 10.81 | 11.08 | 36983 | 4049 | 6.52% |
2025-01-15 | 10.58 | 10.90 | 0.32 | 3.02% | 10.48 | 11.38 | 56880 | 6212 | 10.03% |
2025-01-14 | 10.17 | 10.58 | 0.41 | 4.03% | 10.17 | 10.58 | 25360 | 2645 | 4.47% |
2025-01-13 | 10.07 | 10.17 | 0.03 | 0.30% | 9.80 | 10.19 | 22205 | 2230 | 3.92% |
2025-01-10 | 10.56 | 10.14 | -0.45 | -4.25% | 10.10 | 10.58 | 27283 | 2810 | 4.81% |
2025-01-09 | 10.72 | 10.59 | -0.21 | -1.94% | 10.52 | 10.84 | 25509 | 2718 | 4.50% |
2025-01-08 | 10.85 | 10.80 | -0.13 | -1.19% | 10.50 | 10.95 | 30341 | 3259 | 5.35% |
2025-01-07 | 10.67 | 10.93 | 0.17 | 1.58% | 10.58 | 10.94 | 32084 | 3452 | 5.66% |
2025-01-06 | 11.20 | 10.76 | -0.43 | -3.84% | 10.25 | 11.26 | 53974 | 5805 | 9.52% |
2025-01-03 | 11.07 | 11.19 | 0.02 | 0.18% | 11.07 | 11.57 | 82805 | 9387 | 14.61% |
2025-01-02 | 10.82 | 11.17 | 0.31 | 2.85% | 10.78 | 11.27 | 59719 | 6635 | 10.53% |
2024-12-31 | 10.97 | 10.86 | -0.12 | -1.09% | 10.81 | 11.14 | 29082 | 3190 | 5.13% |
2024-12-30 | 11.10 | 10.98 | -0.21 | -1.88% | 10.82 | 11.12 | 29144 | 3207 | 5.14% |
2024-12-27 | 10.90 | 11.19 | 0.18 | 1.63% | 10.90 | 11.28 | 35355 | 3938 | 6.24% |
2024-12-26 | 10.88 | 11.01 | 0.14 | 1.29% | 10.85 | 11.10 | 28979 | 3189 | 5.11% |
2024-12-25 | 11.12 | 10.87 | -0.26 | -2.34% | 10.67 | 11.14 | 38059 | 4128 | 6.71% |
2024-12-24 | 11.36 | 11.13 | -0.06 | -0.54% | 10.96 | 11.37 | 41976 | 4670 | 7.40% |
2024-12-23 | 11.50 | 11.19 | -0.53 | -4.52% | 11.13 | 11.88 | 73297 | 8325 | 12.93% |
2024-12-20 | 11.90 | 11.72 | -0.01 | -0.09% | 11.66 | 12.16 | 73061 | 8659 | 12.89% |
2024-12-19 | 11.70 | 11.73 | -0.31 | -2.57% | 11.58 | 12.10 | 110793 | 13045 | 19.54% |
2024-12-18 | 12.04 | 12.04 | -1.34 | -10.01% | 12.04 | 12.47 | 180840 | 21983 | 31.90% |
2024-12-17 | 14.20 | 13.38 | -1.49 | -10.02% | 13.38 | 14.20 | 76517 | 10488 | 13.50% |
2024-12-16 | 14.45 | 14.87 | 1.35 | 9.99% | 14.18 | 14.87 | 73838 | 10787 | 13.02% |
2024-12-13 | 13.06 | 13.52 | 1.23 | 10.01% | 12.85 | 13.52 | 209479 | 28121 | 36.95% |
2024-12-12 | 11.29 | 12.29 | 1.12 | 10.03% | 11.12 | 12.29 | 45075 | 5383 | 7.95% |
2024-12-11 | 10.92 | 11.17 | 0.28 | 2.57% | 10.92 | 11.17 | 35264 | 3905 | 6.22% |
2024-12-10 | 11.16 | 10.89 | -0.04 | -0.37% | 10.87 | 11.16 | 27023 | 2967 | 4.77% |
2024-12-09 | 10.84 | 10.93 | 0.08 | 0.74% | 10.77 | 10.98 | 26251 | 2859 | 4.63% |
2024-12-06 | 10.78 | 10.85 | 0.09 | 0.84% | 10.71 | 10.87 | 19452 | 2100 | 3.43% |
2024-12-05 | 10.68 | 10.76 | 0.06 | 0.56% | 10.65 | 10.79 | 16190 | 1735 | 2.86% |
2024-12-04 | 10.92 | 10.70 | -0.20 | -1.83% | 10.65 | 10.93 | 21846 | 2359 | 3.85% |
2024-12-03 | 10.95 | 10.90 | -0.06 | -0.55% | 10.80 | 11.03 | 21458 | 2339 | 3.79% |
2024-12-02 | 10.97 | 10.96 | 0.01 | 0.09% | 10.82 | 11.15 | 45062 | 4932 | 7.95% |
2024-11-29 | 10.85 | 10.95 | 0.14 | 1.30% | 10.78 | 10.97 | 37526 | 4080 | 6.62% |
2024-11-28 | 10.80 | 10.81 | 0.03 | 0.28% | 10.75 | 10.94 | 31443 | 3403 | 5.55% |
2024-11-27 | 10.79 | 10.78 | -0.06 | -0.55% | 10.51 | 10.95 | 31897 | 3398 | 5.63% |
2024-11-26 | 10.51 | 10.84 | 0.29 | 2.75% | 10.51 | 10.90 | 45283 | 4860 | 7.99% |
2024-11-25 | 10.24 | 10.55 | 0.27 | 2.63% | 10.24 | 10.55 | 30129 | 3139 | 5.31% |
2024-11-22 | 10.66 | 10.28 | -0.38 | -3.56% | 10.26 | 10.77 | 27836 | 2944 | 4.91% |
2024-11-21 | 10.62 | 10.66 | 0.03 | 0.28% | 10.55 | 10.68 | 24715 | 2626 | 4.36% |
2024-11-20 | 10.45 | 10.63 | 0.18 | 1.72% | 10.43 | 10.64 | 37134 | 3909 | 6.55% |
2024-11-19 | 10.49 | 10.45 | -0.03 | -0.29% | 10.33 | 10.50 | 27834 | 2896 | 4.91% |
2024-11-18 | 10.41 | 10.48 | 0.11 | 1.06% | 10.23 | 10.54 | 32070 | 3335 | 5.66% |
2024-11-15 | 10.39 | 10.37 | -0.05 | -0.48% | 10.33 | 10.53 | 20306 | 2117 | 3.58% |
2024-11-14 | 10.59 | 10.42 | -0.13 | -1.23% | 10.34 | 10.63 | 17461 | 1827 | 3.08% |
2024-11-13 | 10.53 | 10.55 | 0.01 | 0.09% | 10.32 | 10.62 | 18272 | 1913 | 3.22% |
2024-11-12 | 10.52 | 10.54 | 0.04 | 0.38% | 10.47 | 10.73 | 31282 | 3313 | 5.52% |
2024-11-11 | 10.49 | 10.50 | 0.04 | 0.38% | 10.40 | 10.50 | 22423 | 2343 | 3.96% |
2024-11-08 | 10.61 | 10.46 | -0.02 | -0.19% | 10.42 | 10.64 | 25173 | 2639 | 4.44% |
2024-11-07 | 10.29 | 10.48 | 0.19 | 1.85% | 10.25 | 10.50 | 26102 | 2720 | 4.60% |
2024-11-06 | 10.31 | 10.29 | -0.05 | -0.48% | 10.20 | 10.38 | 22183 | 2282 | 3.91% |
2024-11-05 | 10.24 | 10.34 | 0.09 | 0.88% | 10.19 | 10.40 | 22925 | 2362 | 4.04% |
2024-11-04 | 10.06 | 10.25 | 0.14 | 1.38% | 10.03 | 10.25 | 14727 | 1494 | 2.60% |