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 | 23.60 | 23.21 | -0.42 | -1.78% | 22.91 | 23.62 | 47317 | 10953 | 2.80% |
2025-02-10 | 23.03 | 23.63 | 0.63 | 2.74% | 22.97 | 23.63 | 58954 | 13759 | 3.49% |
2025-02-07 | 22.55 | 23.00 | 0.38 | 1.68% | 22.50 | 23.37 | 80920 | 18599 | 4.80% |
2025-02-06 | 21.18 | 22.62 | 1.42 | 6.70% | 21.05 | 22.69 | 71484 | 15768 | 4.24% |
2025-02-05 | 20.70 | 21.20 | 0.85 | 4.18% | 20.52 | 21.33 | 45825 | 9645 | 2.72% |
2025-01-27 | 20.97 | 20.35 | -0.21 | -1.02% | 20.26 | 21.58 | 47923 | 9937 | 2.84% |
2025-01-24 | 20.12 | 20.56 | 0.44 | 2.19% | 19.95 | 20.65 | 32325 | 6588 | 1.92% |
2025-01-23 | 20.33 | 20.12 | 0.00 | 0.00% | 20.12 | 20.85 | 42046 | 8636 | 2.49% |
2025-01-22 | 20.50 | 20.12 | -0.36 | -1.76% | 19.96 | 20.57 | 29392 | 5918 | 1.74% |
2025-01-21 | 21.12 | 20.48 | -0.50 | -2.38% | 20.33 | 21.17 | 38850 | 7986 | 2.30% |
2025-01-20 | 21.04 | 20.98 | 0.05 | 0.24% | 20.81 | 21.30 | 36969 | 7784 | 2.19% |
2025-01-17 | 21.02 | 20.93 | -0.24 | -1.13% | 20.88 | 21.37 | 34754 | 7332 | 2.06% |
2025-01-16 | 21.21 | 21.17 | 0.01 | 0.05% | 20.93 | 21.58 | 43741 | 9315 | 2.59% |
2025-01-15 | 21.00 | 21.16 | 0.08 | 0.38% | 20.72 | 21.46 | 55749 | 11750 | 3.30% |
2025-01-14 | 20.05 | 21.08 | 1.04 | 5.19% | 20.05 | 21.16 | 53615 | 11105 | 3.18% |
2025-01-13 | 19.23 | 20.04 | 0.37 | 1.88% | 19.17 | 20.27 | 40852 | 8090 | 2.42% |
2025-01-10 | 20.41 | 19.67 | -0.91 | -4.42% | 19.60 | 20.77 | 39561 | 7994 | 2.34% |
2025-01-09 | 20.47 | 20.58 | -0.01 | -0.05% | 20.35 | 20.96 | 34428 | 7123 | 2.04% |
2025-01-08 | 20.66 | 20.59 | -0.16 | -0.77% | 19.74 | 20.78 | 43948 | 8940 | 2.60% |
2025-01-07 | 20.31 | 20.75 | 0.45 | 2.22% | 20.11 | 20.80 | 34881 | 7138 | 2.07% |
2025-01-06 | 20.65 | 20.30 | -0.35 | -1.69% | 19.86 | 20.98 | 40519 | 8268 | 2.40% |
2025-01-03 | 21.99 | 20.65 | -1.25 | -5.71% | 20.50 | 22.08 | 57963 | 12343 | 3.44% |
2025-01-02 | 22.41 | 21.90 | -0.47 | -2.10% | 21.71 | 22.74 | 45802 | 10130 | 3.62% |
2024-12-31 | 23.09 | 22.37 | -0.73 | -3.16% | 22.22 | 23.31 | 46683 | 10589 | 3.69% |
2024-12-30 | 23.39 | 23.10 | -0.45 | -1.91% | 22.79 | 23.50 | 44236 | 10221 | 3.49% |
2024-12-27 | 24.00 | 23.55 | -0.55 | -2.28% | 23.42 | 24.09 | 50863 | 12100 | 4.02% |
2024-12-26 | 23.00 | 24.10 | 0.95 | 4.10% | 22.99 | 24.81 | 88056 | 21232 | 6.95% |
2024-12-25 | 23.57 | 23.15 | -0.61 | -2.57% | 23.00 | 23.89 | 51504 | 12047 | 4.07% |
2024-12-24 | 23.90 | 23.76 | 0.06 | 0.25% | 23.22 | 24.22 | 58760 | 13881 | 4.64% |
2024-12-23 | 25.27 | 23.70 | -1.57 | -6.21% | 23.59 | 25.43 | 63348 | 15375 | 5.00% |
2024-12-20 | 24.95 | 25.27 | 0.16 | 0.64% | 24.87 | 25.57 | 50657 | 12784 | 4.00% |
2024-12-19 | 24.49 | 25.11 | 0.72 | 2.95% | 24.23 | 25.54 | 70145 | 17595 | 5.54% |
2024-12-18 | 24.99 | 24.39 | -0.37 | -1.49% | 24.10 | 24.99 | 47431 | 11628 | 3.75% |
2024-12-17 | 25.76 | 24.76 | -1.00 | -3.88% | 24.54 | 26.10 | 59726 | 15056 | 4.72% |
2024-12-16 | 26.84 | 25.76 | -1.16 | -4.31% | 25.60 | 26.84 | 68619 | 17857 | 5.42% |
2024-12-13 | 27.99 | 26.92 | -1.36 | -4.81% | 26.83 | 28.02 | 73238 | 20040 | 5.78% |
2024-12-12 | 27.76 | 28.28 | 0.63 | 2.28% | 27.52 | 28.54 | 93408 | 26363 | 7.38% |
2024-12-11 | 27.40 | 27.65 | 0.04 | 0.14% | 27.30 | 27.83 | 57905 | 15986 | 4.57% |
2024-12-10 | 28.80 | 27.61 | -0.01 | -0.04% | 27.47 | 28.98 | 89634 | 25235 | 7.08% |
2024-12-09 | 27.20 | 27.62 | 0.45 | 1.66% | 27.01 | 28.16 | 95881 | 26577 | 7.57% |
2024-12-06 | 27.15 | 27.17 | 0.15 | 0.56% | 26.30 | 27.50 | 79302 | 21434 | 6.26% |
2024-12-05 | 26.04 | 27.02 | 0.81 | 3.09% | 25.99 | 27.27 | 88218 | 23539 | 6.97% |
2024-12-04 | 27.35 | 26.21 | -1.34 | -4.86% | 26.08 | 27.35 | 99727 | 26570 | 7.87% |
2024-12-03 | 28.40 | 27.55 | -0.79 | -2.79% | 27.08 | 28.80 | 85420 | 23602 | 6.75% |
2024-12-02 | 27.75 | 28.34 | 0.59 | 2.13% | 27.17 | 28.50 | 81696 | 22902 | 6.45% |
2024-11-29 | 27.36 | 27.75 | 0.24 | 0.87% | 26.71 | 28.36 | 87899 | 24146 | 6.94% |
2024-11-28 | 28.19 | 27.51 | -0.59 | -2.10% | 27.47 | 28.85 | 84005 | 23757 | 6.63% |
2024-11-27 | 27.13 | 28.10 | 0.92 | 3.38% | 26.28 | 28.22 | 80199 | 21690 | 6.33% |
2024-11-26 | 27.90 | 27.18 | -1.22 | -4.30% | 27.18 | 28.76 | 89859 | 24962 | 7.10% |
2024-11-25 | 27.59 | 28.40 | 1.19 | 4.37% | 27.58 | 28.97 | 110449 | 31124 | 8.72% |
2024-11-22 | 29.20 | 27.21 | -1.99 | -6.82% | 27.21 | 29.89 | 124575 | 35614 | 9.84% |
2024-11-21 | 30.01 | 29.20 | -1.50 | -4.89% | 28.75 | 30.49 | 150039 | 44272 | 11.85% |
2024-11-20 | 29.92 | 30.70 | 0.78 | 2.61% | 29.71 | 32.25 | 200716 | 61647 | 15.85% |
2024-11-19 | 30.00 | 29.92 | -0.20 | -0.66% | 27.78 | 30.20 | 154801 | 45064 | 12.22% |
2024-11-18 | 31.11 | 30.12 | -0.46 | -1.50% | 29.08 | 33.00 | 150550 | 46846 | 11.89% |
2024-11-15 | 31.50 | 30.58 | -1.32 | -4.14% | 30.05 | 33.38 | 182747 | 58058 | 14.43% |
2024-11-14 | 33.93 | 31.90 | -2.30 | -6.73% | 31.57 | 35.36 | 195646 | 64223 | 15.45% |
2024-11-13 | 33.90 | 34.20 | -1.37 | -3.85% | 31.20 | 35.54 | 314199 | 105039 | 24.81% |
2024-11-12 | 29.71 | 35.57 | 5.93 | 20.01% | 28.90 | 35.57 | 331136 | 106430 | 26.15% |
2024-11-11 | 25.01 | 29.64 | 4.94 | 20.00% | 25.01 | 29.64 | 133357 | 37369 | 10.53% |
2024-11-08 | 24.91 | 24.70 | 0.07 | 0.28% | 24.50 | 25.63 | 61439 | 15353 | 4.85% |
2024-11-07 | 23.25 | 24.63 | 1.38 | 5.94% | 23.25 | 24.99 | 65685 | 15903 | 5.19% |
2024-11-06 | 22.94 | 23.25 | 0.45 | 1.97% | 22.94 | 24.30 | 57785 | 13701 | 4.56% |
2024-11-05 | 21.96 | 22.80 | 0.83 | 3.78% | 21.88 | 22.85 | 36278 | 8203 | 2.86% |
2024-11-04 | 21.20 | 21.97 | 0.71 | 3.34% | 21.02 | 22.08 | 34845 | 7562 | 2.75% |