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 | 11.80 | 11.69 | -0.01 | -0.09% | 11.64 | 11.85 | 62660 | 7355 | 1.44% |
2025-02-10 | 11.67 | 11.70 | 0.02 | 0.17% | 11.51 | 11.82 | 66647 | 7794 | 1.53% |
2025-02-07 | 11.44 | 11.68 | 0.21 | 1.83% | 11.38 | 11.83 | 70670 | 8254 | 1.63% |
2025-02-06 | 11.24 | 11.47 | 0.18 | 1.59% | 11.15 | 11.47 | 40332 | 4569 | 0.93% |
2025-02-05 | 11.58 | 11.29 | -0.28 | -2.42% | 11.22 | 11.60 | 43720 | 4961 | 1.01% |
2025-01-27 | 11.51 | 11.57 | 0.17 | 1.49% | 11.51 | 11.76 | 36897 | 4289 | 0.85% |
2025-01-24 | 11.16 | 11.40 | 0.22 | 1.97% | 11.12 | 11.43 | 42720 | 4832 | 0.98% |
2025-01-23 | 11.21 | 11.18 | 0.07 | 0.63% | 11.12 | 11.41 | 55520 | 6261 | 1.28% |
2025-01-22 | 11.58 | 11.11 | -0.61 | -5.20% | 11.07 | 11.67 | 101637 | 11418 | 2.34% |
2025-01-21 | 11.73 | 11.72 | 0.10 | 0.86% | 11.51 | 11.93 | 62367 | 7312 | 1.44% |
2025-01-20 | 11.48 | 11.62 | 0.18 | 1.57% | 11.45 | 11.74 | 46740 | 5430 | 1.08% |
2025-01-17 | 11.52 | 11.44 | -0.09 | -0.78% | 11.20 | 11.64 | 43738 | 4994 | 1.01% |
2025-01-16 | 11.48 | 11.53 | 0.10 | 0.87% | 11.40 | 11.74 | 41659 | 4819 | 0.96% |
2025-01-15 | 11.53 | 11.43 | -0.12 | -1.04% | 11.34 | 11.71 | 57580 | 6610 | 1.33% |
2025-01-14 | 11.34 | 11.55 | 0.25 | 2.21% | 11.20 | 11.55 | 70763 | 8039 | 1.63% |
2025-01-13 | 11.05 | 11.30 | 0.24 | 2.17% | 10.85 | 11.30 | 50528 | 5647 | 1.16% |
2025-01-10 | 11.66 | 11.06 | -0.60 | -5.15% | 11.05 | 11.70 | 57387 | 6477 | 1.32% |
2025-01-09 | 11.66 | 11.66 | -0.05 | -0.43% | 11.52 | 11.72 | 27581 | 3209 | 0.63% |
2025-01-08 | 11.87 | 11.71 | -0.21 | -1.76% | 11.50 | 11.92 | 44960 | 5246 | 1.04% |
2025-01-07 | 11.75 | 11.92 | 0.02 | 0.17% | 11.75 | 12.12 | 31262 | 3734 | 0.72% |
2025-01-06 | 11.85 | 11.90 | 0.13 | 1.10% | 11.59 | 12.18 | 58912 | 7012 | 1.36% |
2025-01-03 | 12.65 | 11.77 | -0.83 | -6.59% | 11.64 | 12.69 | 92505 | 11168 | 2.13% |
2025-01-02 | 12.81 | 12.60 | -0.21 | -1.64% | 12.44 | 13.08 | 54638 | 6994 | 1.26% |
2024-12-31 | 12.89 | 12.81 | -0.08 | -0.62% | 12.78 | 13.13 | 38022 | 4920 | 0.88% |
2024-12-30 | 13.18 | 12.89 | -0.29 | -2.20% | 12.87 | 13.21 | 35287 | 4604 | 0.81% |
2024-12-27 | 13.07 | 13.18 | 0.10 | 0.76% | 12.97 | 13.35 | 36872 | 4871 | 0.85% |
2024-12-26 | 13.04 | 13.08 | 0.01 | 0.08% | 12.91 | 13.18 | 34158 | 4461 | 0.79% |
2024-12-25 | 13.28 | 13.07 | -0.16 | -1.21% | 12.87 | 13.33 | 42000 | 5491 | 0.97% |
2024-12-24 | 12.78 | 13.23 | 0.46 | 3.60% | 12.78 | 13.28 | 62603 | 8208 | 1.44% |
2024-12-23 | 12.90 | 12.77 | -0.15 | -1.16% | 12.74 | 13.07 | 40819 | 5267 | 0.94% |
2024-12-20 | 12.95 | 12.92 | -0.02 | -0.15% | 12.80 | 13.00 | 35023 | 4526 | 0.81% |
2024-12-19 | 12.99 | 12.94 | -0.25 | -1.90% | 12.60 | 13.04 | 56279 | 7201 | 1.30% |
2024-12-18 | 13.26 | 13.19 | -0.03 | -0.23% | 13.03 | 13.34 | 46145 | 6096 | 1.06% |
2024-12-17 | 13.50 | 13.22 | -0.31 | -2.29% | 13.07 | 13.59 | 70178 | 9343 | 1.62% |
2024-12-16 | 13.92 | 13.53 | -0.54 | -3.84% | 13.40 | 14.00 | 92920 | 12611 | 2.14% |
2024-12-13 | 15.10 | 14.07 | -1.13 | -7.43% | 13.90 | 15.15 | 145648 | 20705 | 3.35% |
2024-12-12 | 14.38 | 15.20 | 0.82 | 5.70% | 14.21 | 15.43 | 117730 | 17584 | 2.71% |
2024-12-11 | 14.06 | 14.38 | 0.32 | 2.28% | 14.05 | 14.88 | 63019 | 9168 | 1.45% |
2024-12-10 | 14.66 | 14.06 | 0.11 | 0.79% | 14.02 | 15.12 | 110213 | 16125 | 2.54% |
2024-12-09 | 14.03 | 13.95 | -0.14 | -0.99% | 13.80 | 14.24 | 39010 | 5447 | 0.90% |
2024-12-06 | 13.82 | 14.09 | 0.24 | 1.73% | 13.70 | 14.27 | 47999 | 6755 | 1.11% |
2024-12-05 | 14.08 | 13.85 | -0.25 | -1.77% | 13.50 | 14.08 | 67854 | 9324 | 1.56% |
2024-12-04 | 14.35 | 14.10 | -0.32 | -2.22% | 14.00 | 14.72 | 52200 | 7442 | 1.20% |
2024-12-03 | 14.45 | 14.42 | -0.04 | -0.28% | 13.95 | 14.60 | 54654 | 7799 | 1.26% |
2024-12-02 | 14.20 | 14.46 | 0.21 | 1.47% | 13.85 | 14.83 | 85617 | 12303 | 1.97% |
2024-11-29 | 13.73 | 14.25 | 0.48 | 3.49% | 13.72 | 14.55 | 81433 | 11559 | 1.87% |
2024-11-28 | 13.76 | 13.77 | 0.11 | 0.81% | 13.55 | 13.90 | 75965 | 10454 | 1.75% |
2024-11-27 | 12.82 | 13.66 | 0.84 | 6.55% | 12.45 | 13.71 | 137722 | 18220 | 3.17% |
2024-11-26 | 12.99 | 12.82 | -0.15 | -1.16% | 12.75 | 13.33 | 69758 | 9093 | 1.61% |
2024-11-25 | 12.88 | 12.97 | 0.10 | 0.78% | 12.51 | 13.31 | 81545 | 10487 | 1.88% |
2024-11-22 | 12.98 | 12.87 | -0.10 | -0.77% | 12.81 | 13.45 | 86544 | 11392 | 1.99% |
2024-11-21 | 13.36 | 12.97 | -0.38 | -2.85% | 12.87 | 13.40 | 86787 | 11340 | 2.00% |
2024-11-20 | 13.28 | 13.35 | -0.05 | -0.37% | 13.15 | 13.39 | 48535 | 6448 | 1.12% |
2024-11-19 | 13.40 | 13.40 | 0.01 | 0.07% | 12.90 | 13.49 | 82550 | 10866 | 1.90% |
2024-11-18 | 13.71 | 13.39 | -0.32 | -2.33% | 13.31 | 13.80 | 67485 | 9113 | 1.55% |
2024-11-15 | 14.45 | 13.71 | -0.81 | -5.58% | 13.69 | 14.60 | 112137 | 15667 | 2.58% |
2024-11-14 | 15.01 | 14.52 | -0.38 | -2.55% | 14.43 | 15.11 | 53960 | 7927 | 1.24% |
2024-11-13 | 14.80 | 14.90 | 0.08 | 0.54% | 14.62 | 15.08 | 50066 | 7467 | 1.15% |
2024-11-12 | 14.75 | 14.82 | 0.09 | 0.61% | 14.61 | 15.38 | 69841 | 10504 | 1.61% |
2024-11-11 | 14.81 | 14.73 | -0.20 | -1.34% | 14.43 | 14.93 | 65584 | 9583 | 1.51% |
2024-11-08 | 15.50 | 14.93 | -0.67 | -4.29% | 14.81 | 15.63 | 123359 | 18664 | 2.84% |
2024-11-07 | 14.56 | 15.60 | 0.57 | 3.79% | 14.43 | 15.81 | 201409 | 30982 | 4.64% |
2024-11-06 | 14.00 | 15.03 | 0.83 | 5.85% | 13.45 | 15.30 | 230924 | 32855 | 5.32% |
2024-11-05 | 13.84 | 14.20 | 0.36 | 2.60% | 13.53 | 14.29 | 159006 | 21903 | 3.66% |
2024-11-04 | 14.40 | 13.84 | -0.56 | -3.89% | 13.65 | 14.40 | 115995 | 16140 | 2.67% |