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 | 14.85 | 14.57 | -0.26 | -1.75% | 14.52 | 14.90 | 59841 | 8740 | 1.45% |
2025-02-10 | 14.53 | 14.83 | 0.40 | 2.77% | 14.40 | 14.83 | 92552 | 13517 | 2.25% |
2025-02-07 | 14.27 | 14.43 | 0.05 | 0.35% | 14.25 | 14.61 | 78104 | 11291 | 1.89% |
2025-02-06 | 13.99 | 14.38 | 0.38 | 2.71% | 13.90 | 14.40 | 71847 | 10209 | 1.74% |
2025-02-05 | 14.43 | 14.00 | -0.42 | -2.91% | 13.92 | 14.53 | 65339 | 9188 | 1.58% |
2025-01-27 | 14.78 | 14.42 | -0.27 | -1.84% | 14.36 | 14.97 | 51425 | 7509 | 1.25% |
2025-01-24 | 14.60 | 14.69 | -0.01 | -0.07% | 14.46 | 14.82 | 60978 | 8943 | 1.48% |
2025-01-23 | 15.00 | 14.70 | -0.10 | -0.68% | 14.70 | 15.08 | 76344 | 11382 | 1.85% |
2025-01-22 | 15.40 | 14.80 | -0.69 | -4.45% | 14.79 | 15.40 | 88402 | 13280 | 2.14% |
2025-01-21 | 15.06 | 15.49 | 0.42 | 2.79% | 14.77 | 15.57 | 118033 | 18014 | 2.86% |
2025-01-20 | 15.50 | 15.07 | -0.33 | -2.14% | 14.94 | 15.58 | 105771 | 16117 | 2.57% |
2025-01-17 | 15.80 | 15.40 | -0.72 | -4.47% | 15.40 | 16.00 | 123776 | 19335 | 3.00% |
2025-01-16 | 15.78 | 16.12 | 0.17 | 1.07% | 15.41 | 16.29 | 198133 | 31569 | 4.81% |
2025-01-15 | 15.33 | 15.95 | 0.59 | 3.84% | 15.23 | 16.35 | 195747 | 30729 | 4.75% |
2025-01-14 | 14.50 | 15.36 | 0.67 | 4.56% | 14.50 | 15.38 | 141826 | 21412 | 3.44% |
2025-01-13 | 14.00 | 14.69 | 0.24 | 1.66% | 13.71 | 15.56 | 119740 | 17361 | 2.90% |
2025-01-10 | 15.29 | 14.45 | -1.21 | -7.73% | 14.38 | 15.47 | 138372 | 20738 | 3.36% |
2025-01-09 | 14.78 | 15.66 | 0.59 | 3.92% | 14.47 | 16.50 | 176614 | 26876 | 4.28% |
2025-01-08 | 14.50 | 15.07 | 0.53 | 3.65% | 14.10 | 15.58 | 186137 | 27576 | 4.52% |
2025-01-07 | 14.52 | 14.54 | 0.18 | 1.25% | 14.05 | 14.97 | 135448 | 19466 | 3.29% |
2025-01-06 | 15.30 | 14.36 | -1.26 | -8.07% | 14.22 | 15.50 | 157620 | 23353 | 3.82% |
2025-01-03 | 17.24 | 15.62 | -1.74 | -10.02% | 15.62 | 17.32 | 251371 | 40260 | 6.10% |
2025-01-02 | 16.00 | 17.36 | 0.96 | 5.85% | 16.00 | 18.04 | 302348 | 53073 | 7.36% |
2024-12-31 | 16.97 | 16.40 | -0.67 | -3.93% | 16.40 | 17.83 | 180236 | 31025 | 4.39% |
2024-12-30 | 18.00 | 17.07 | -1.48 | -7.98% | 16.88 | 18.02 | 234873 | 40776 | 5.72% |
2024-12-27 | 19.79 | 18.55 | -1.24 | -6.27% | 18.18 | 20.78 | 371197 | 70584 | 9.04% |
2024-12-26 | 18.75 | 19.79 | 1.80 | 10.01% | 18.75 | 19.79 | 92511 | 18035 | 2.25% |
2024-12-25 | 16.04 | 17.99 | 1.64 | 10.03% | 15.61 | 17.99 | 175364 | 30058 | 4.27% |
2024-12-24 | 15.37 | 16.35 | 0.67 | 4.27% | 15.12 | 16.39 | 116656 | 18596 | 2.84% |
2024-12-23 | 16.60 | 15.68 | -0.70 | -4.27% | 15.50 | 16.66 | 109213 | 17522 | 2.66% |
2024-12-20 | 15.60 | 16.38 | 1.00 | 6.50% | 15.58 | 16.59 | 147531 | 23787 | 3.59% |
2024-12-19 | 15.28 | 15.38 | 0.00 | 0.00% | 14.83 | 15.50 | 77548 | 11761 | 1.89% |
2024-12-18 | 15.51 | 15.38 | -0.13 | -0.84% | 15.22 | 15.65 | 54548 | 8379 | 1.33% |
2024-12-17 | 16.00 | 15.51 | -0.51 | -3.18% | 15.41 | 16.00 | 79094 | 12354 | 1.93% |
2024-12-16 | 16.42 | 16.02 | -0.41 | -2.50% | 15.80 | 16.60 | 92586 | 14974 | 2.25% |
2024-12-13 | 17.15 | 16.43 | -0.93 | -5.36% | 16.40 | 17.16 | 135503 | 22565 | 3.30% |
2024-12-12 | 16.79 | 17.36 | 0.59 | 3.52% | 16.41 | 18.09 | 166906 | 28586 | 4.06% |
2024-12-11 | 16.41 | 16.77 | -0.11 | -0.65% | 16.36 | 17.26 | 166407 | 27993 | 4.05% |
2024-12-10 | 16.76 | 16.88 | 0.81 | 5.04% | 16.14 | 17.68 | 256961 | 43129 | 6.26% |
2024-12-09 | 15.85 | 16.07 | 0.17 | 1.07% | 15.65 | 16.25 | 99027 | 15800 | 2.41% |
2024-12-06 | 15.62 | 15.90 | 0.09 | 0.57% | 15.60 | 16.07 | 91547 | 14487 | 2.23% |
2024-12-05 | 16.09 | 15.81 | -0.27 | -1.68% | 15.43 | 16.09 | 106591 | 16701 | 2.60% |
2024-12-04 | 15.60 | 16.08 | 0.33 | 2.10% | 15.41 | 16.47 | 187974 | 30157 | 4.58% |
2024-12-03 | 16.19 | 15.75 | -0.34 | -2.11% | 15.64 | 16.28 | 147858 | 23475 | 3.60% |
2024-12-02 | 15.81 | 16.09 | 0.51 | 3.27% | 15.72 | 16.80 | 280230 | 45364 | 6.82% |
2024-11-29 | 14.22 | 15.58 | 1.42 | 10.03% | 14.22 | 15.58 | 164215 | 24854 | 4.00% |
2024-11-28 | 14.14 | 14.16 | -0.10 | -0.70% | 14.10 | 14.45 | 80177 | 11422 | 1.95% |
2024-11-27 | 13.78 | 14.26 | 0.47 | 3.41% | 13.33 | 14.26 | 99764 | 13802 | 2.43% |
2024-11-26 | 13.56 | 13.79 | 0.18 | 1.32% | 13.50 | 14.08 | 83702 | 11588 | 2.04% |
2024-11-25 | 14.37 | 13.61 | -0.48 | -3.41% | 13.41 | 14.44 | 119915 | 16396 | 2.92% |
2024-11-22 | 15.14 | 14.09 | -1.05 | -6.94% | 14.04 | 15.28 | 105478 | 15455 | 2.57% |
2024-11-21 | 15.18 | 15.14 | -0.25 | -1.62% | 14.86 | 15.43 | 100066 | 15105 | 2.44% |
2024-11-20 | 14.77 | 15.39 | 0.55 | 3.71% | 14.59 | 15.68 | 143348 | 21649 | 3.49% |
2024-11-19 | 14.48 | 14.84 | -0.39 | -2.56% | 14.10 | 15.11 | 161755 | 23645 | 3.94% |
2024-11-18 | 16.15 | 15.23 | -1.69 | -9.99% | 15.23 | 16.15 | 144720 | 22299 | 3.52% |
2024-11-15 | 15.91 | 16.92 | 0.67 | 4.12% | 15.53 | 17.28 | 275189 | 45343 | 6.70% |
2024-11-14 | 14.77 | 16.25 | 1.48 | 10.02% | 14.60 | 16.25 | 213878 | 34194 | 5.21% |
2024-11-13 | 14.15 | 14.77 | 0.48 | 3.36% | 14.15 | 14.80 | 101115 | 14600 | 2.46% |
2024-11-12 | 14.57 | 14.29 | -0.20 | -1.38% | 14.05 | 14.76 | 72784 | 10520 | 1.77% |
2024-11-11 | 14.36 | 14.49 | -0.21 | -1.43% | 14.17 | 14.63 | 85725 | 12325 | 2.09% |
2024-11-08 | 15.36 | 14.70 | -0.55 | -3.61% | 14.56 | 15.36 | 141288 | 20891 | 3.44% |
2024-11-07 | 14.16 | 15.25 | 1.15 | 8.16% | 14.14 | 15.51 | 211649 | 31846 | 5.15% |
2024-11-06 | 14.00 | 14.10 | -0.15 | -1.05% | 14.00 | 14.51 | 118627 | 16849 | 2.89% |
2024-11-05 | 13.17 | 14.25 | 1.07 | 8.12% | 13.09 | 14.49 | 169743 | 23543 | 4.13% |
2024-11-04 | 12.89 | 13.18 | 0.21 | 1.62% | 12.73 | 13.20 | 83824 | 10881 | 2.04% |