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 | 24.54 | 24.87 | 0.28 | 1.14% | 24.10 | 25.15 | 36885 | 9116 | 7.58% |
2025-02-10 | 24.29 | 24.59 | 0.28 | 1.15% | 23.96 | 24.66 | 37915 | 9239 | 7.80% |
2025-02-07 | 24.19 | 24.31 | 0.11 | 0.45% | 23.99 | 24.75 | 37234 | 9063 | 7.66% |
2025-02-06 | 23.92 | 24.20 | 0.27 | 1.13% | 23.66 | 24.30 | 27196 | 6552 | 5.59% |
2025-02-05 | 23.08 | 23.93 | 1.03 | 4.50% | 22.90 | 24.24 | 31268 | 7411 | 6.43% |
2025-01-27 | 23.65 | 22.90 | -0.75 | -3.17% | 22.86 | 23.95 | 17423 | 4056 | 3.58% |
2025-01-24 | 23.71 | 23.65 | -0.14 | -0.59% | 23.48 | 24.00 | 20676 | 4891 | 4.25% |
2025-01-23 | 24.20 | 23.79 | -0.19 | -0.79% | 23.77 | 24.46 | 25863 | 6247 | 5.32% |
2025-01-22 | 23.60 | 23.98 | 0.01 | 0.04% | 23.60 | 24.66 | 33267 | 8048 | 6.84% |
2025-01-21 | 23.50 | 23.97 | 0.50 | 2.13% | 23.21 | 24.40 | 33510 | 8003 | 6.89% |
2025-01-20 | 23.49 | 23.47 | 0.05 | 0.21% | 23.33 | 23.95 | 17881 | 4214 | 3.68% |
2025-01-17 | 23.16 | 23.42 | 0.02 | 0.09% | 23.16 | 23.76 | 14792 | 3465 | 3.04% |
2025-01-16 | 23.24 | 23.40 | 0.25 | 1.08% | 23.00 | 23.64 | 24623 | 5743 | 5.06% |
2025-01-15 | 23.72 | 23.15 | -0.57 | -2.40% | 23.00 | 23.72 | 22552 | 5251 | 4.64% |
2025-01-14 | 23.22 | 23.72 | 0.50 | 2.15% | 23.03 | 23.77 | 33188 | 7801 | 6.82% |
2025-01-13 | 21.92 | 23.22 | 1.02 | 4.59% | 21.65 | 23.46 | 56003 | 12834 | 11.52% |
2025-01-10 | 22.40 | 22.20 | -0.25 | -1.11% | 22.05 | 22.60 | 21442 | 4787 | 4.41% |
2025-01-09 | 22.50 | 22.45 | -0.08 | -0.36% | 22.11 | 22.71 | 19907 | 4467 | 4.09% |
2025-01-08 | 22.17 | 22.53 | 0.22 | 0.99% | 21.80 | 22.75 | 25582 | 5689 | 5.26% |
2025-01-07 | 21.83 | 22.31 | 0.44 | 2.01% | 21.81 | 22.46 | 20758 | 4604 | 4.27% |
2025-01-06 | 21.57 | 21.87 | 0.31 | 1.44% | 20.87 | 22.09 | 24649 | 5363 | 5.07% |
2025-01-03 | 23.15 | 21.56 | -1.59 | -6.87% | 21.44 | 23.30 | 38318 | 8499 | 7.88% |
2025-01-02 | 24.49 | 23.15 | -1.28 | -5.24% | 22.76 | 24.53 | 36635 | 8647 | 7.53% |
2024-12-31 | 24.44 | 24.43 | 0.04 | 0.16% | 24.10 | 24.79 | 32712 | 7993 | 6.73% |
2024-12-30 | 24.99 | 24.39 | -0.69 | -2.75% | 24.34 | 24.99 | 31420 | 7731 | 6.46% |
2024-12-27 | 24.62 | 25.08 | 0.46 | 1.87% | 24.51 | 25.34 | 51377 | 12861 | 10.56% |
2024-12-26 | 23.98 | 24.62 | 0.53 | 2.20% | 23.91 | 24.80 | 36506 | 8982 | 7.51% |
2024-12-25 | 25.16 | 24.09 | -1.07 | -4.25% | 23.99 | 25.16 | 43483 | 10617 | 8.94% |
2024-12-24 | 23.55 | 25.16 | 1.43 | 6.03% | 23.55 | 25.18 | 62653 | 15471 | 12.88% |
2024-12-23 | 24.31 | 23.73 | -0.80 | -3.26% | 23.66 | 24.75 | 29150 | 7014 | 5.99% |
2024-12-20 | 24.04 | 24.53 | 0.65 | 2.72% | 23.91 | 24.95 | 42476 | 10374 | 8.73% |
2024-12-19 | 23.59 | 23.88 | 0.03 | 0.13% | 23.35 | 23.97 | 22796 | 5421 | 4.69% |
2024-12-18 | 23.65 | 23.85 | 0.24 | 1.02% | 23.22 | 24.06 | 24310 | 5760 | 5.00% |
2024-12-17 | 24.72 | 23.61 | -1.29 | -5.18% | 23.60 | 24.89 | 41760 | 10050 | 8.59% |
2024-12-16 | 24.71 | 24.90 | 0.04 | 0.16% | 24.66 | 25.05 | 34948 | 8678 | 7.19% |
2024-12-13 | 25.18 | 24.86 | -0.55 | -2.16% | 24.68 | 25.36 | 55707 | 13898 | 11.45% |
2024-12-12 | 25.50 | 25.41 | -0.10 | -0.39% | 25.06 | 25.85 | 68946 | 17510 | 14.18% |
2024-12-11 | 26.00 | 25.51 | -0.52 | -2.00% | 25.33 | 26.40 | 79706 | 20438 | 16.39% |
2024-12-10 | 26.98 | 26.03 | 0.52 | 2.04% | 25.80 | 28.00 | 183859 | 49025 | 37.81% |
2024-12-09 | 23.18 | 25.51 | 2.32 | 10.00% | 23.05 | 25.51 | 83536 | 20878 | 17.18% |
2024-12-06 | 23.28 | 23.19 | -0.03 | -0.13% | 22.88 | 23.30 | 22672 | 5241 | 4.66% |
2024-12-05 | 23.17 | 23.22 | 0.04 | 0.17% | 22.88 | 23.40 | 20273 | 4697 | 4.17% |
2024-12-04 | 23.69 | 23.18 | -0.49 | -2.07% | 23.01 | 23.74 | 28360 | 6624 | 5.83% |
2024-12-03 | 23.63 | 23.67 | -0.02 | -0.08% | 23.37 | 24.00 | 45249 | 10712 | 9.30% |
2024-12-02 | 23.00 | 23.69 | 0.87 | 3.81% | 22.72 | 23.75 | 57193 | 13326 | 11.76% |
2024-11-29 | 22.31 | 22.82 | 0.55 | 2.47% | 22.27 | 23.21 | 36120 | 8227 | 7.43% |
2024-11-28 | 21.94 | 22.27 | 0.18 | 0.81% | 21.93 | 22.58 | 20406 | 4553 | 4.20% |
2024-11-27 | 21.60 | 22.09 | 0.39 | 1.80% | 21.13 | 22.18 | 18121 | 3919 | 3.73% |
2024-11-26 | 22.00 | 21.70 | -0.48 | -2.16% | 21.63 | 22.26 | 14328 | 3134 | 2.95% |
2024-11-25 | 21.61 | 22.18 | 0.44 | 2.02% | 21.57 | 22.20 | 17347 | 3806 | 3.57% |
2024-11-22 | 22.61 | 21.74 | -0.88 | -3.89% | 21.70 | 22.80 | 26707 | 5976 | 5.49% |
2024-11-21 | 22.56 | 22.62 | 0.06 | 0.27% | 22.30 | 22.70 | 18448 | 4154 | 3.79% |
2024-11-20 | 22.33 | 22.56 | 0.22 | 0.98% | 22.30 | 22.70 | 24745 | 5575 | 5.09% |
2024-11-19 | 21.58 | 22.34 | 0.86 | 4.00% | 21.55 | 22.34 | 25268 | 5569 | 5.20% |
2024-11-18 | 22.10 | 21.48 | -0.48 | -2.19% | 21.36 | 22.20 | 22745 | 4931 | 4.68% |
2024-11-15 | 22.39 | 21.96 | -0.54 | -2.40% | 21.95 | 22.65 | 24536 | 5478 | 5.05% |
2024-11-14 | 23.33 | 22.50 | -0.83 | -3.56% | 22.44 | 23.37 | 24568 | 5614 | 5.05% |
2024-11-13 | 23.08 | 23.33 | 0.11 | 0.47% | 22.62 | 23.39 | 34322 | 7896 | 7.06% |
2024-11-12 | 23.41 | 23.22 | -0.25 | -1.07% | 22.90 | 24.09 | 50279 | 11818 | 10.34% |
2024-11-11 | 22.97 | 23.47 | 0.49 | 2.13% | 22.80 | 23.70 | 49237 | 11510 | 10.12% |
2024-11-08 | 23.23 | 22.98 | -0.02 | -0.09% | 22.84 | 23.25 | 49058 | 11285 | 10.09% |
2024-11-07 | 22.61 | 23.00 | 0.14 | 0.61% | 22.53 | 23.02 | 46867 | 10708 | 9.64% |
2024-11-06 | 22.40 | 22.86 | 0.56 | 2.51% | 22.20 | 23.21 | 72226 | 16472 | 14.85% |
2024-11-05 | 21.98 | 22.30 | 0.32 | 1.46% | 21.76 | 22.30 | 48793 | 10806 | 10.03% |
2024-11-04 | 21.26 | 21.98 | 1.00 | 4.77% | 21.26 | 22.50 | 52996 | 11638 | 10.90% |