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 | 27.60 | 27.23 | -0.39 | -1.41% | 27.00 | 27.60 | 22032 | 6006 | 1.82% |
2025-02-10 | 26.90 | 27.62 | 0.72 | 2.68% | 26.84 | 27.88 | 35011 | 9548 | 2.89% |
2025-02-07 | 26.74 | 26.90 | 0.17 | 0.64% | 26.52 | 27.43 | 39391 | 10643 | 3.25% |
2025-02-06 | 25.03 | 26.73 | 1.56 | 6.20% | 24.97 | 26.96 | 40875 | 10740 | 3.37% |
2025-02-05 | 25.01 | 25.17 | 0.61 | 2.48% | 25.01 | 25.46 | 21906 | 5530 | 1.81% |
2025-01-27 | 25.40 | 24.56 | -0.87 | -3.42% | 24.55 | 25.52 | 25645 | 6402 | 2.12% |
2025-01-24 | 25.31 | 25.43 | -0.10 | -0.39% | 25.16 | 25.63 | 31710 | 8040 | 2.62% |
2025-01-23 | 25.98 | 25.53 | -0.14 | -0.55% | 25.51 | 26.35 | 28214 | 7346 | 2.33% |
2025-01-22 | 25.79 | 25.67 | -0.35 | -1.35% | 25.58 | 26.13 | 18006 | 4654 | 1.49% |
2025-01-21 | 25.90 | 26.02 | 0.26 | 1.01% | 25.55 | 26.24 | 19182 | 4965 | 1.58% |
2025-01-20 | 25.90 | 25.76 | 0.05 | 0.19% | 25.61 | 26.15 | 16675 | 4311 | 1.38% |
2025-01-17 | 25.10 | 25.71 | 0.60 | 2.39% | 24.82 | 26.05 | 23681 | 6051 | 1.95% |
2025-01-16 | 25.30 | 25.11 | -0.01 | -0.04% | 24.78 | 25.67 | 17116 | 4315 | 1.41% |
2025-01-15 | 25.21 | 25.12 | 0.01 | 0.04% | 24.73 | 25.48 | 17292 | 4340 | 1.43% |
2025-01-14 | 24.22 | 25.11 | 0.99 | 4.10% | 24.11 | 25.19 | 23721 | 5884 | 1.96% |
2025-01-13 | 24.00 | 24.12 | 0.12 | 0.50% | 23.28 | 24.33 | 12669 | 3026 | 1.05% |
2025-01-10 | 24.49 | 24.00 | -0.50 | -2.04% | 24.00 | 25.28 | 21301 | 5263 | 1.76% |
2025-01-09 | 24.47 | 24.50 | -0.12 | -0.49% | 24.41 | 25.39 | 19878 | 4956 | 1.64% |
2025-01-08 | 24.89 | 24.62 | -0.38 | -1.52% | 23.58 | 25.05 | 29852 | 7270 | 2.46% |
2025-01-07 | 24.52 | 25.00 | 0.55 | 2.25% | 24.23 | 25.08 | 20172 | 4978 | 1.66% |
2025-01-06 | 25.41 | 24.45 | -0.97 | -3.82% | 24.25 | 25.42 | 30248 | 7483 | 2.50% |
2025-01-03 | 26.83 | 25.42 | -1.38 | -5.15% | 25.40 | 26.86 | 28106 | 7324 | 2.32% |
2025-01-02 | 27.30 | 26.80 | -0.57 | -2.08% | 26.30 | 27.57 | 27623 | 7441 | 2.29% |
2024-12-31 | 29.32 | 27.37 | -2.02 | -6.87% | 27.30 | 29.39 | 58401 | 16381 | 4.84% |
2024-12-30 | 29.74 | 29.39 | -0.76 | -2.52% | 29.12 | 30.08 | 43798 | 12940 | 3.63% |
2024-12-27 | 30.45 | 30.15 | -0.54 | -1.76% | 29.88 | 31.39 | 74615 | 22935 | 6.18% |
2024-12-26 | 29.39 | 30.69 | 1.45 | 4.96% | 28.93 | 30.87 | 73124 | 22033 | 6.06% |
2024-12-25 | 29.89 | 29.24 | -0.79 | -2.63% | 28.88 | 30.30 | 51150 | 15082 | 4.24% |
2024-12-24 | 29.00 | 30.03 | 1.25 | 4.34% | 28.18 | 30.24 | 69101 | 20362 | 5.73% |
2024-12-23 | 29.60 | 28.78 | -0.72 | -2.44% | 28.59 | 29.95 | 44248 | 12965 | 3.67% |
2024-12-20 | 28.50 | 29.50 | 1.18 | 4.17% | 28.23 | 29.78 | 53860 | 15759 | 4.46% |
2024-12-19 | 27.47 | 28.32 | 0.58 | 2.09% | 27.29 | 28.78 | 26711 | 7518 | 2.21% |
2024-12-18 | 27.26 | 27.74 | 0.67 | 2.48% | 26.72 | 28.17 | 23043 | 6361 | 1.91% |
2024-12-17 | 28.00 | 27.07 | -0.93 | -3.32% | 26.95 | 28.30 | 18504 | 5091 | 1.53% |
2024-12-16 | 28.95 | 28.00 | -0.70 | -2.44% | 27.80 | 28.95 | 21437 | 6067 | 1.78% |
2024-12-13 | 29.45 | 28.70 | -0.76 | -2.58% | 28.60 | 29.45 | 25504 | 7376 | 2.11% |
2024-12-12 | 29.60 | 29.46 | -0.09 | -0.30% | 29.05 | 29.69 | 21886 | 6425 | 1.81% |
2024-12-11 | 29.00 | 29.55 | 0.55 | 1.90% | 28.82 | 29.76 | 30243 | 8892 | 2.51% |
2024-12-10 | 29.96 | 29.00 | 0.00 | 0.00% | 28.94 | 30.48 | 34809 | 10252 | 2.88% |
2024-12-09 | 29.13 | 29.00 | -0.12 | -0.41% | 28.41 | 29.29 | 21633 | 6252 | 1.79% |
2024-12-06 | 28.59 | 29.12 | 0.72 | 2.54% | 28.09 | 29.25 | 28819 | 8307 | 2.39% |
2024-12-05 | 27.88 | 28.40 | 0.20 | 0.71% | 27.77 | 28.56 | 16962 | 4804 | 1.41% |
2024-12-04 | 29.42 | 28.20 | -0.37 | -1.30% | 28.10 | 29.50 | 30306 | 8744 | 2.51% |
2024-12-03 | 28.92 | 28.57 | -0.23 | -0.80% | 28.31 | 29.08 | 19784 | 5659 | 1.64% |
2024-12-02 | 28.44 | 28.80 | 0.29 | 1.02% | 28.40 | 28.84 | 28263 | 8090 | 2.34% |
2024-11-29 | 28.25 | 28.51 | 0.26 | 0.92% | 27.60 | 28.99 | 27192 | 7721 | 2.25% |
2024-11-28 | 28.40 | 28.25 | 0.12 | 0.43% | 28.00 | 29.14 | 26704 | 7610 | 2.21% |
2024-11-27 | 27.25 | 28.13 | 0.63 | 2.29% | 26.41 | 28.13 | 20183 | 5512 | 1.67% |
2024-11-26 | 27.40 | 27.50 | 0.06 | 0.22% | 27.15 | 27.88 | 14012 | 3851 | 1.16% |
2024-11-25 | 27.51 | 27.44 | 0.30 | 1.11% | 26.70 | 27.62 | 19969 | 5401 | 1.65% |
2024-11-22 | 28.84 | 27.14 | -1.69 | -5.86% | 27.02 | 29.09 | 30152 | 8494 | 2.50% |
2024-11-21 | 28.67 | 28.83 | 0.17 | 0.59% | 28.25 | 29.19 | 28955 | 8325 | 2.40% |
2024-11-20 | 28.48 | 28.66 | 0.21 | 0.74% | 27.91 | 28.69 | 29101 | 8259 | 2.41% |
2024-11-19 | 27.38 | 28.45 | 1.25 | 4.60% | 27.15 | 28.50 | 27150 | 7549 | 2.25% |
2024-11-18 | 27.94 | 27.20 | -0.52 | -1.88% | 26.55 | 28.13 | 27711 | 7559 | 2.30% |
2024-11-15 | 29.02 | 27.72 | -1.35 | -4.64% | 27.69 | 29.27 | 30664 | 8756 | 2.54% |
2024-11-14 | 30.47 | 29.07 | -1.36 | -4.47% | 29.00 | 30.70 | 31561 | 9392 | 2.62% |
2024-11-13 | 30.00 | 30.43 | 0.15 | 0.50% | 29.50 | 30.60 | 37239 | 11213 | 3.09% |
2024-11-12 | 31.63 | 30.28 | -1.16 | -3.69% | 29.83 | 31.72 | 51971 | 15910 | 4.31% |
2024-11-11 | 29.98 | 31.44 | 1.85 | 6.25% | 29.60 | 31.80 | 70586 | 21863 | 5.85% |
2024-11-08 | 29.98 | 29.59 | 0.19 | 0.65% | 29.50 | 31.00 | 62481 | 18877 | 5.18% |
2024-11-07 | 28.66 | 29.40 | 0.70 | 2.44% | 28.44 | 29.45 | 38195 | 11087 | 3.17% |
2024-11-06 | 28.80 | 28.70 | 0.02 | 0.07% | 28.20 | 29.03 | 38789 | 11123 | 3.21% |
2024-11-05 | 27.52 | 28.68 | 1.44 | 5.29% | 27.17 | 28.80 | 38820 | 10986 | 3.22% |
2024-11-04 | 26.40 | 27.24 | 0.69 | 2.60% | 26.33 | 27.27 | 20411 | 5503 | 1.69% |