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 |
---|---|---|---|---|---|---|---|---|---|
2025-02-14 | 25.45 | 24.87 | -0.43 | -1.70% | 24.76 | 25.45 | 23571 | 5895 | 1.26% |
2025-02-13 | 26.00 | 25.30 | -0.57 | -2.20% | 25.25 | 26.00 | 28203 | 7205 | 1.50% |
2025-02-12 | 25.32 | 25.87 | 0.71 | 2.82% | 25.14 | 25.96 | 43776 | 11212 | 2.33% |
2025-02-11 | 25.28 | 25.16 | 0.01 | 0.04% | 24.88 | 25.28 | 14692 | 3681 | 0.78% |
2025-02-10 | 24.47 | 25.15 | 0.73 | 2.99% | 24.38 | 25.34 | 34033 | 8495 | 1.81% |
2025-02-07 | 24.78 | 24.42 | -0.35 | -1.41% | 24.18 | 25.01 | 35088 | 8630 | 1.87% |
2025-02-06 | 23.68 | 24.77 | 1.14 | 4.82% | 23.52 | 25.03 | 40981 | 10080 | 2.18% |
2025-02-05 | 23.50 | 23.63 | 0.16 | 0.68% | 23.18 | 23.78 | 15043 | 3531 | 0.80% |
2025-01-27 | 23.33 | 23.47 | 0.13 | 0.56% | 23.33 | 23.96 | 15802 | 3738 | 0.84% |
2025-01-24 | 23.41 | 23.34 | -0.07 | -0.30% | 23.16 | 23.71 | 19491 | 4573 | 1.04% |
2025-01-23 | 23.66 | 23.41 | -0.13 | -0.55% | 23.41 | 23.87 | 16789 | 3964 | 0.90% |
2025-01-22 | 23.81 | 23.54 | -0.34 | -1.42% | 23.45 | 23.85 | 13969 | 3299 | 0.74% |
2025-01-21 | 23.34 | 23.88 | 0.49 | 2.09% | 23.30 | 24.16 | 24088 | 5731 | 1.28% |
2025-01-20 | 23.40 | 23.39 | 0.01 | 0.04% | 23.21 | 23.62 | 18623 | 4362 | 0.99% |
2025-01-17 | 22.86 | 23.38 | 0.51 | 2.23% | 22.67 | 23.68 | 21618 | 5027 | 1.15% |
2025-01-16 | 23.17 | 22.87 | -0.27 | -1.17% | 22.79 | 23.50 | 13549 | 3124 | 0.72% |
2025-01-15 | 23.47 | 23.14 | -0.31 | -1.32% | 22.92 | 23.49 | 16435 | 3799 | 0.88% |
2025-01-14 | 22.73 | 23.45 | 0.75 | 3.30% | 22.70 | 23.45 | 19453 | 4499 | 1.04% |
2025-01-13 | 22.92 | 22.70 | -0.39 | -1.69% | 22.57 | 22.96 | 16437 | 3734 | 0.88% |
2025-01-10 | 23.24 | 23.09 | -0.46 | -1.95% | 23.09 | 23.78 | 18403 | 4312 | 0.98% |
2025-01-09 | 22.45 | 23.55 | 1.00 | 4.43% | 22.38 | 23.70 | 31749 | 7378 | 1.69% |
2025-01-08 | 22.90 | 22.55 | -0.44 | -1.91% | 22.05 | 22.90 | 21942 | 4923 | 1.17% |
2025-01-07 | 22.20 | 22.99 | 0.89 | 4.03% | 22.13 | 23.06 | 21606 | 4940 | 1.15% |
2025-01-06 | 22.86 | 22.10 | -0.70 | -3.07% | 21.90 | 22.86 | 27666 | 6161 | 1.48% |
2025-01-03 | 24.17 | 22.80 | -1.20 | -5.00% | 22.80 | 24.28 | 24569 | 5736 | 1.31% |
2025-01-02 | 24.43 | 24.00 | -0.38 | -1.56% | 23.90 | 24.69 | 16811 | 4061 | 0.91% |
2024-12-31 | 24.60 | 24.38 | -0.23 | -0.93% | 24.25 | 24.94 | 16050 | 3942 | 0.86% |
2024-12-30 | 25.10 | 24.61 | -0.49 | -1.95% | 24.54 | 25.24 | 20412 | 5050 | 1.10% |
2024-12-27 | 25.05 | 25.10 | 0.05 | 0.20% | 24.93 | 25.52 | 20656 | 5203 | 1.11% |
2024-12-26 | 25.19 | 25.05 | -0.14 | -0.56% | 24.95 | 25.37 | 12162 | 3059 | 0.66% |
2024-12-25 | 25.50 | 25.19 | -0.36 | -1.41% | 24.98 | 25.66 | 17824 | 4497 | 0.96% |
2024-12-24 | 25.10 | 25.55 | 0.47 | 1.87% | 24.82 | 25.79 | 18807 | 4763 | 1.01% |
2024-12-23 | 26.25 | 25.08 | -1.12 | -4.27% | 25.08 | 26.25 | 28378 | 7258 | 1.53% |
2024-12-20 | 26.11 | 26.20 | 0.12 | 0.46% | 25.85 | 26.77 | 30199 | 7953 | 1.63% |
2024-12-19 | 25.88 | 26.08 | 0.05 | 0.19% | 25.67 | 26.15 | 18643 | 4834 | 1.00% |
2024-12-18 | 26.18 | 26.03 | -0.13 | -0.50% | 25.85 | 26.32 | 25344 | 6611 | 1.37% |
2024-12-17 | 26.00 | 26.16 | 0.28 | 1.08% | 25.51 | 26.39 | 48487 | 12617 | 2.61% |
2024-12-16 | 26.03 | 25.88 | -0.09 | -0.35% | 25.67 | 26.12 | 20685 | 5352 | 1.11% |
2024-12-13 | 26.90 | 25.97 | -1.08 | -3.99% | 25.93 | 26.98 | 41190 | 10823 | 2.22% |
2024-12-12 | 26.70 | 27.05 | 0.40 | 1.50% | 26.39 | 27.18 | 30979 | 8308 | 1.67% |
2024-12-11 | 26.70 | 26.65 | -0.12 | -0.45% | 26.52 | 27.35 | 40628 | 10924 | 2.19% |
2024-12-10 | 27.21 | 26.77 | 0.07 | 0.26% | 26.61 | 27.49 | 51760 | 13988 | 2.79% |
2024-12-09 | 26.18 | 26.70 | 0.50 | 1.91% | 26.06 | 27.20 | 55139 | 14778 | 2.97% |
2024-12-06 | 25.95 | 26.20 | 0.34 | 1.31% | 25.55 | 26.62 | 38560 | 10098 | 2.08% |
2024-12-05 | 25.59 | 25.86 | 0.27 | 1.06% | 25.35 | 26.06 | 22912 | 5910 | 1.23% |
2024-12-04 | 25.97 | 25.59 | -0.37 | -1.43% | 25.40 | 26.23 | 24126 | 6214 | 1.30% |
2024-12-03 | 26.58 | 25.96 | -0.57 | -2.15% | 25.62 | 26.78 | 43674 | 11360 | 2.35% |
2024-12-02 | 26.00 | 26.53 | 0.63 | 2.43% | 25.56 | 26.59 | 61928 | 16209 | 3.34% |
2024-11-29 | 23.99 | 25.90 | 1.95 | 8.14% | 23.94 | 26.30 | 80329 | 20490 | 4.33% |
2024-11-28 | 24.00 | 23.95 | -0.15 | -0.62% | 23.90 | 24.40 | 21532 | 5207 | 1.16% |
2024-11-27 | 23.82 | 24.10 | 0.14 | 0.58% | 23.25 | 24.10 | 25404 | 6031 | 1.37% |
2024-11-26 | 23.80 | 23.96 | 0.17 | 0.71% | 23.51 | 24.44 | 26562 | 6353 | 1.43% |
2024-11-25 | 23.98 | 23.79 | -0.15 | -0.63% | 23.49 | 24.19 | 24204 | 5752 | 1.30% |
2024-11-22 | 25.09 | 23.94 | -1.10 | -4.39% | 23.93 | 25.10 | 33900 | 8305 | 1.83% |
2024-11-21 | 25.12 | 25.04 | -0.12 | -0.48% | 24.75 | 25.30 | 23200 | 5798 | 1.25% |
2024-11-20 | 24.93 | 25.16 | 0.23 | 0.92% | 24.80 | 25.75 | 33532 | 8493 | 1.81% |
2024-11-19 | 24.39 | 24.93 | 0.58 | 2.38% | 24.24 | 25.04 | 32470 | 8021 | 1.75% |
2024-11-18 | 26.00 | 24.35 | -1.43 | -5.55% | 24.19 | 26.29 | 62666 | 15544 | 3.38% |
2024-11-15 | 25.85 | 25.78 | -0.01 | -0.04% | 25.78 | 27.20 | 69580 | 18447 | 3.75% |
2024-11-14 | 26.58 | 25.79 | -1.06 | -3.95% | 25.69 | 26.79 | 56736 | 14860 | 3.06% |
2024-11-13 | 25.88 | 26.85 | 1.31 | 5.13% | 25.52 | 26.87 | 90129 | 23696 | 4.86% |
2024-11-12 | 25.35 | 25.54 | 0.35 | 1.39% | 25.31 | 26.44 | 86060 | 22334 | 4.64% |
2024-11-11 | 23.90 | 25.19 | 1.26 | 5.27% | 23.83 | 25.30 | 60452 | 14916 | 3.26% |
2024-11-08 | 24.40 | 23.93 | -0.21 | -0.87% | 23.87 | 24.55 | 38499 | 9305 | 2.07% |