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 | 19.55 | 19.46 | -0.19 | -0.97% | 19.34 | 19.69 | 56384 | 10977 | 1.38% |
2025-02-10 | 19.58 | 19.65 | -0.30 | -1.50% | 19.27 | 19.68 | 93593 | 18217 | 2.30% |
2025-02-07 | 19.21 | 19.95 | 0.58 | 2.99% | 19.12 | 20.04 | 145536 | 28666 | 3.57% |
2025-02-06 | 18.37 | 19.37 | 0.90 | 4.87% | 18.27 | 19.59 | 134168 | 25710 | 3.30% |
2025-02-05 | 18.37 | 18.47 | 0.14 | 0.76% | 18.19 | 18.52 | 64189 | 11789 | 1.58% |
2025-01-27 | 18.74 | 18.33 | -0.40 | -2.14% | 18.33 | 18.94 | 70636 | 13174 | 1.74% |
2025-01-24 | 18.49 | 18.73 | 0.14 | 0.75% | 18.21 | 18.83 | 98354 | 18276 | 2.42% |
2025-01-23 | 18.66 | 18.59 | -0.34 | -1.80% | 18.59 | 19.31 | 196552 | 37224 | 4.83% |
2025-01-22 | 17.08 | 18.93 | 1.72 | 9.99% | 17.00 | 18.93 | 175195 | 32546 | 4.30% |
2025-01-21 | 16.96 | 17.21 | 0.31 | 1.83% | 16.51 | 17.38 | 84299 | 14295 | 2.07% |
2025-01-20 | 16.50 | 16.90 | 0.46 | 2.80% | 16.50 | 17.00 | 79406 | 13348 | 1.95% |
2025-01-17 | 17.07 | 16.44 | -0.69 | -4.03% | 16.30 | 17.07 | 84191 | 13915 | 2.07% |
2025-01-16 | 17.01 | 17.13 | 0.15 | 0.88% | 16.70 | 17.43 | 88367 | 15085 | 2.17% |
2025-01-15 | 17.39 | 16.98 | -0.63 | -3.58% | 16.85 | 18.12 | 113372 | 19648 | 2.78% |
2025-01-14 | 16.56 | 17.61 | 0.37 | 2.15% | 16.45 | 17.67 | 157956 | 27094 | 3.88% |
2025-01-13 | 18.00 | 17.24 | -1.92 | -10.02% | 17.24 | 18.13 | 130588 | 22775 | 3.21% |
2025-01-10 | 21.69 | 19.16 | -2.13 | -10.00% | 19.16 | 22.10 | 260773 | 52712 | 6.41% |
2025-01-09 | 21.29 | 21.29 | 1.94 | 10.03% | 21.29 | 21.29 | 16209 | 3450 | 0.40% |
2025-01-08 | 17.60 | 19.35 | 1.76 | 10.01% | 17.30 | 19.35 | 56249 | 10636 | 1.38% |
2025-01-07 | 17.31 | 17.59 | 0.21 | 1.21% | 16.65 | 17.65 | 83179 | 14253 | 2.04% |
2025-01-06 | 17.01 | 17.38 | -0.46 | -2.58% | 16.81 | 18.02 | 100603 | 17463 | 2.47% |
2025-01-03 | 18.47 | 17.84 | -0.09 | -0.50% | 17.63 | 19.72 | 146649 | 27105 | 3.60% |
2025-01-02 | 17.59 | 17.93 | 0.12 | 0.67% | 16.95 | 18.58 | 94200 | 16950 | 2.31% |
2024-12-31 | 17.98 | 17.81 | -0.14 | -0.78% | 17.41 | 18.75 | 78132 | 14118 | 1.92% |
2024-12-30 | 17.80 | 17.95 | -0.08 | -0.44% | 17.60 | 18.27 | 50799 | 9126 | 1.25% |
2024-12-27 | 18.06 | 18.03 | -0.03 | -0.17% | 17.88 | 18.88 | 76889 | 14086 | 1.89% |
2024-12-26 | 17.72 | 18.06 | 0.30 | 1.69% | 17.55 | 18.30 | 67862 | 12272 | 1.67% |
2024-12-25 | 17.79 | 17.76 | -0.14 | -0.78% | 17.61 | 18.39 | 72542 | 13015 | 1.78% |
2024-12-24 | 18.14 | 17.90 | -0.23 | -1.27% | 17.26 | 18.24 | 96330 | 17089 | 2.37% |
2024-12-23 | 17.60 | 18.13 | 0.50 | 2.84% | 17.43 | 18.41 | 125657 | 22527 | 3.09% |
2024-12-20 | 17.22 | 17.63 | 0.24 | 1.38% | 17.03 | 17.91 | 69070 | 12191 | 1.70% |
2024-12-19 | 16.69 | 17.39 | 0.51 | 3.02% | 16.64 | 17.44 | 61986 | 10676 | 1.52% |
2024-12-18 | 16.48 | 16.88 | 0.47 | 2.86% | 16.18 | 17.04 | 34243 | 5716 | 0.84% |
2024-12-17 | 16.93 | 16.41 | -0.49 | -2.90% | 16.36 | 16.96 | 28048 | 4663 | 0.69% |
2024-12-16 | 17.27 | 16.90 | -0.29 | -1.69% | 16.78 | 17.30 | 31143 | 5303 | 0.76% |
2024-12-13 | 17.13 | 17.19 | -0.06 | -0.35% | 17.08 | 17.52 | 44306 | 7674 | 1.09% |
2024-12-12 | 17.32 | 17.25 | -0.09 | -0.52% | 17.06 | 17.38 | 25360 | 4362 | 0.62% |
2024-12-11 | 17.07 | 17.34 | 0.31 | 1.82% | 17.00 | 17.37 | 41226 | 7103 | 1.01% |
2024-12-10 | 17.19 | 17.03 | 0.12 | 0.71% | 16.97 | 17.30 | 41525 | 7097 | 1.02% |
2024-12-09 | 17.12 | 16.91 | -0.25 | -1.46% | 16.67 | 17.12 | 47596 | 8021 | 1.17% |
2024-12-06 | 16.94 | 17.16 | 0.41 | 2.45% | 16.50 | 17.66 | 96857 | 16660 | 2.38% |
2024-12-05 | 16.26 | 16.75 | 0.46 | 2.82% | 16.17 | 16.80 | 39217 | 6515 | 0.96% |
2024-12-04 | 16.55 | 16.29 | -0.27 | -1.63% | 16.16 | 16.56 | 22115 | 3623 | 0.54% |
2024-12-03 | 16.50 | 16.56 | 0.04 | 0.24% | 16.30 | 16.74 | 30932 | 5116 | 0.76% |
2024-12-02 | 16.44 | 16.52 | 0.29 | 1.79% | 16.30 | 16.61 | 29330 | 4841 | 0.72% |
2024-11-29 | 16.21 | 16.23 | 0.07 | 0.43% | 15.82 | 16.34 | 22321 | 3601 | 0.55% |
2024-11-28 | 16.31 | 16.16 | -0.09 | -0.55% | 16.10 | 16.42 | 24783 | 4027 | 0.61% |
2024-11-27 | 15.80 | 16.25 | 0.44 | 2.78% | 15.43 | 16.27 | 31351 | 4958 | 0.77% |
2024-11-26 | 16.04 | 15.81 | -0.24 | -1.50% | 15.74 | 16.29 | 15205 | 2430 | 0.37% |
2024-11-25 | 15.88 | 16.05 | 0.19 | 1.20% | 15.67 | 16.16 | 24449 | 3900 | 0.60% |
2024-11-22 | 16.39 | 15.86 | -0.60 | -3.65% | 15.82 | 16.64 | 28640 | 4660 | 0.70% |
2024-11-21 | 16.39 | 16.46 | -0.03 | -0.18% | 16.25 | 16.64 | 22133 | 3641 | 0.54% |
2024-11-20 | 16.36 | 16.49 | 0.16 | 0.98% | 16.28 | 16.52 | 25111 | 4122 | 0.62% |
2024-11-19 | 15.76 | 16.33 | 0.70 | 4.48% | 15.70 | 16.33 | 31978 | 5124 | 0.79% |
2024-11-18 | 16.39 | 15.63 | -0.72 | -4.40% | 15.52 | 16.55 | 37728 | 5946 | 0.93% |
2024-11-15 | 16.47 | 16.35 | -0.21 | -1.27% | 16.31 | 17.00 | 35567 | 5939 | 0.87% |
2024-11-14 | 17.18 | 16.56 | -0.64 | -3.72% | 16.53 | 17.18 | 35158 | 5915 | 0.86% |
2024-11-13 | 17.11 | 17.20 | 0.01 | 0.06% | 16.70 | 17.29 | 33198 | 5645 | 0.82% |
2024-11-12 | 17.50 | 17.19 | -0.31 | -1.77% | 16.98 | 17.66 | 51824 | 8966 | 1.27% |
2024-11-11 | 17.09 | 17.50 | 0.48 | 2.82% | 17.09 | 17.50 | 61243 | 10618 | 1.50% |
2024-11-08 | 16.96 | 17.02 | 0.14 | 0.83% | 16.87 | 17.30 | 62423 | 10666 | 1.53% |
2024-11-07 | 16.66 | 16.88 | 0.07 | 0.42% | 16.60 | 16.90 | 36962 | 6197 | 0.91% |
2024-11-06 | 17.04 | 16.81 | -0.30 | -1.75% | 16.67 | 17.35 | 49675 | 8447 | 1.22% |
2024-11-05 | 16.84 | 17.11 | 0.24 | 1.42% | 16.79 | 17.23 | 53156 | 9060 | 1.31% |
2024-11-04 | 16.10 | 16.87 | 0.49 | 2.99% | 16.09 | 16.90 | 45679 | 7627 | 1.12% |