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 |
---|---|---|---|---|---|---|---|---|---|
2025-02-06 | 32.19 | 33.78 | 3.07 | 10.00% | 31.64 | 33.78 | 164628 | 54687 | 10.12% |
2025-02-05 | 30.71 | 30.71 | 2.79 | 9.99% | 29.51 | 30.71 | 175401 | 53800 | 10.78% |
2025-01-27 | 27.92 | 27.92 | 2.54 | 10.01% | 27.92 | 27.92 | 13481 | 3763 | 0.83% |
2025-01-24 | 25.38 | 25.38 | 2.31 | 10.01% | 25.38 | 25.38 | 24617 | 6247 | 1.51% |
2025-01-23 | 22.85 | 23.07 | 2.10 | 10.01% | 21.40 | 23.07 | 186848 | 42649 | 11.48% |
2025-01-22 | 18.70 | 20.97 | 1.91 | 10.02% | 18.55 | 20.97 | 106298 | 21354 | 6.53% |
2025-01-21 | 19.69 | 19.06 | -0.52 | -2.66% | 18.90 | 19.75 | 36494 | 6983 | 2.24% |
2025-01-20 | 19.52 | 19.58 | -0.33 | -1.66% | 19.30 | 19.83 | 55652 | 10870 | 3.42% |
2025-01-17 | 19.16 | 19.91 | 0.45 | 2.31% | 18.50 | 21.41 | 88192 | 17847 | 5.42% |
2025-01-16 | 19.83 | 19.46 | -0.34 | -1.72% | 19.37 | 20.08 | 33612 | 6609 | 2.07% |
2025-01-15 | 20.01 | 19.80 | -0.32 | -1.59% | 19.63 | 20.21 | 42777 | 8503 | 2.63% |
2025-01-14 | 19.40 | 20.12 | 0.72 | 3.71% | 19.40 | 20.28 | 64366 | 12859 | 3.96% |
2025-01-13 | 18.80 | 19.40 | 0.76 | 4.08% | 18.03 | 19.90 | 61809 | 11831 | 3.80% |
2025-01-10 | 19.53 | 18.64 | -1.07 | -5.43% | 18.62 | 19.53 | 58606 | 11189 | 3.60% |
2025-01-09 | 17.90 | 19.71 | 1.79 | 9.99% | 17.55 | 19.71 | 43755 | 8464 | 2.69% |
2025-01-08 | 18.30 | 17.92 | -0.43 | -2.34% | 17.25 | 18.44 | 29438 | 5275 | 1.81% |
2025-01-07 | 17.88 | 18.35 | 0.57 | 3.21% | 17.78 | 18.50 | 23948 | 4343 | 1.47% |
2025-01-06 | 18.31 | 17.78 | -0.63 | -3.42% | 17.51 | 18.49 | 29180 | 5236 | 1.79% |
2025-01-03 | 20.31 | 18.41 | -1.94 | -9.53% | 18.40 | 20.44 | 54631 | 10446 | 3.36% |
2025-01-02 | 21.14 | 20.35 | -1.37 | -6.31% | 19.58 | 21.47 | 53938 | 11114 | 3.31% |
2024-12-31 | 21.62 | 21.72 | 0.18 | 0.84% | 20.75 | 22.45 | 84228 | 18194 | 5.18% |
2024-12-30 | 21.85 | 21.54 | 0.25 | 1.17% | 21.16 | 22.30 | 76609 | 16612 | 4.71% |
2024-12-27 | 20.55 | 21.29 | 0.94 | 4.62% | 20.18 | 22.39 | 83838 | 18074 | 5.15% |
2024-12-26 | 19.85 | 20.35 | 0.53 | 2.67% | 19.80 | 20.68 | 29857 | 6050 | 1.83% |
2024-12-25 | 20.05 | 19.82 | -0.34 | -1.69% | 19.35 | 20.28 | 27703 | 5506 | 1.70% |
2024-12-24 | 20.09 | 20.16 | 0.14 | 0.70% | 19.43 | 20.35 | 30827 | 6137 | 1.89% |
2024-12-23 | 21.43 | 20.02 | -1.40 | -6.54% | 19.72 | 21.43 | 36089 | 7387 | 2.22% |
2024-12-20 | 20.77 | 21.42 | 0.24 | 1.13% | 20.77 | 21.68 | 37267 | 7981 | 2.29% |
2024-12-19 | 20.30 | 21.18 | 0.66 | 3.22% | 20.20 | 21.58 | 45256 | 9475 | 2.78% |
2024-12-18 | 20.13 | 20.52 | 0.37 | 1.84% | 19.38 | 20.87 | 39484 | 8016 | 2.43% |
2024-12-17 | 21.65 | 20.15 | -1.26 | -5.89% | 20.07 | 21.66 | 43109 | 8854 | 2.65% |
2024-12-16 | 21.80 | 21.41 | -0.40 | -1.83% | 20.82 | 22.28 | 48875 | 10528 | 3.00% |
2024-12-13 | 22.31 | 21.81 | -0.75 | -3.32% | 21.80 | 22.43 | 61470 | 13510 | 3.78% |
2024-12-12 | 21.90 | 22.56 | 0.48 | 2.17% | 21.52 | 22.73 | 104688 | 23195 | 6.43% |
2024-12-11 | 21.34 | 22.08 | 0.59 | 2.75% | 21.20 | 22.26 | 103821 | 22659 | 6.38% |
2024-12-10 | 21.23 | 21.49 | 0.65 | 3.12% | 20.89 | 21.50 | 88240 | 18771 | 5.42% |
2024-12-09 | 20.77 | 20.84 | 0.07 | 0.34% | 20.50 | 21.58 | 67246 | 14066 | 4.13% |
2024-12-06 | 21.30 | 20.77 | -1.00 | -4.59% | 20.65 | 21.71 | 103154 | 21624 | 6.34% |
2024-12-05 | 21.55 | 21.77 | 0.22 | 1.02% | 21.00 | 22.08 | 134875 | 29031 | 8.29% |
2024-12-04 | 24.81 | 21.55 | -1.00 | -4.43% | 21.50 | 24.81 | 226613 | 53439 | 13.93% |
2024-12-03 | 20.40 | 22.55 | 2.05 | 10.00% | 20.22 | 22.55 | 112257 | 24131 | 6.90% |
2024-12-02 | 19.82 | 20.50 | -0.09 | -0.44% | 19.82 | 21.08 | 113701 | 23065 | 6.99% |
2024-11-29 | 18.71 | 20.59 | 1.87 | 9.99% | 18.28 | 20.59 | 76640 | 15107 | 4.71% |
2024-11-28 | 18.30 | 18.72 | 0.44 | 2.41% | 18.20 | 19.38 | 54201 | 10179 | 3.33% |
2024-11-27 | 17.88 | 18.28 | 0.37 | 2.07% | 17.20 | 18.34 | 32036 | 5685 | 1.97% |
2024-11-26 | 18.50 | 17.91 | -0.39 | -2.13% | 17.85 | 18.61 | 25928 | 4698 | 1.59% |
2024-11-25 | 18.18 | 18.30 | 0.14 | 0.77% | 17.81 | 18.58 | 38819 | 7052 | 2.39% |
2024-11-22 | 18.99 | 18.16 | -0.94 | -4.92% | 18.12 | 19.42 | 39079 | 7362 | 2.40% |
2024-11-21 | 19.19 | 19.10 | -0.04 | -0.21% | 18.70 | 19.47 | 42855 | 8212 | 2.63% |
2024-11-20 | 18.72 | 19.14 | 0.38 | 2.03% | 18.52 | 19.56 | 39984 | 7602 | 2.46% |
2024-11-19 | 18.26 | 18.76 | 0.50 | 2.74% | 17.93 | 18.79 | 50523 | 9265 | 3.10% |
2024-11-18 | 20.47 | 18.26 | -2.02 | -9.96% | 18.25 | 20.72 | 70926 | 13397 | 4.36% |
2024-11-15 | 19.92 | 20.28 | 0.68 | 3.47% | 19.92 | 21.15 | 98903 | 20373 | 6.08% |
2024-11-14 | 20.67 | 19.60 | -1.28 | -6.13% | 19.60 | 20.72 | 55389 | 11115 | 3.40% |
2024-11-13 | 20.08 | 20.88 | 0.68 | 3.37% | 19.65 | 21.12 | 90303 | 18472 | 5.55% |
2024-11-12 | 20.80 | 20.20 | -1.20 | -5.61% | 19.88 | 20.97 | 104275 | 21080 | 6.41% |
2024-11-11 | 20.23 | 21.40 | 1.76 | 8.96% | 19.89 | 21.60 | 191495 | 40351 | 11.77% |
2024-11-08 | 17.97 | 19.64 | 1.79 | 10.03% | 17.86 | 19.64 | 80674 | 15217 | 4.96% |
2024-11-07 | 17.33 | 17.85 | 0.27 | 1.54% | 17.33 | 17.86 | 25300 | 4455 | 1.55% |
2024-11-06 | 17.62 | 17.58 | -0.01 | -0.06% | 17.47 | 17.85 | 25514 | 4502 | 1.57% |
2024-11-05 | 17.11 | 17.59 | 0.63 | 3.71% | 16.85 | 17.63 | 29525 | 5134 | 1.81% |
2024-11-04 | 16.63 | 16.96 | 0.38 | 2.29% | 16.45 | 16.98 | 21385 | 3588 | 1.31% |
2024-11-01 | 17.74 | 16.58 | -1.29 | -7.22% | 16.55 | 17.85 | 36553 | 6214 | 2.25% |
2024-10-31 | 17.54 | 17.87 | 0.21 | 1.19% | 17.42 | 17.99 | 28169 | 5015 | 1.73% |
2024-10-30 | 17.69 | 17.66 | -0.11 | -0.62% | 17.29 | 17.97 | 31335 | 5511 | 1.93% |