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 | 21.000 | 20.580 | -0.870 | -4.06% | 19.810 | 22.900 | 151846 | 32315 | 22.89% |
2025-02-10 | 18.750 | 21.450 | 2.790 | 14.95% | 18.450 | 22.480 | 151845 | 31076 | 22.89% |
2025-02-07 | 18.050 | 18.660 | 0.610 | 3.38% | 17.300 | 19.510 | 115514 | 21051 | 17.42% |
2025-02-06 | 16.320 | 18.050 | 1.980 | 12.32% | 16.270 | 18.300 | 98047 | 17086 | 14.78% |
2025-02-05 | 15.600 | 16.070 | 0.800 | 5.24% | 15.510 | 16.290 | 35529 | 5671 | 5.36% |
2025-01-27 | 15.880 | 15.270 | -0.730 | -4.56% | 15.270 | 16.300 | 21761 | 3432 | 3.28% |
2025-01-24 | 15.620 | 16.000 | 0.440 | 2.83% | 15.100 | 16.190 | 29418 | 4660 | 4.44% |
2025-01-23 | 15.960 | 15.560 | 0.060 | 0.39% | 15.510 | 16.500 | 34664 | 5590 | 5.23% |
2025-01-22 | 16.300 | 15.500 | -0.560 | -3.49% | 15.430 | 16.300 | 18370 | 2891 | 2.77% |
2025-01-21 | 16.350 | 16.060 | -0.200 | -1.23% | 15.910 | 16.580 | 18412 | 2965 | 2.78% |
2025-01-20 | 16.500 | 16.260 | 0.100 | 0.62% | 16.070 | 16.640 | 25053 | 4102 | 3.78% |
2025-01-17 | 16.330 | 16.160 | -0.140 | -0.86% | 15.850 | 16.480 | 26338 | 4272 | 3.97% |
2025-01-16 | 16.170 | 16.300 | 0.110 | 0.68% | 16.120 | 16.950 | 42581 | 7061 | 6.42% |
2025-01-15 | 16.240 | 16.190 | -0.140 | -0.86% | 16.120 | 16.990 | 51554 | 8525 | 7.77% |
2025-01-14 | 15.000 | 16.330 | 1.460 | 9.82% | 15.000 | 16.330 | 54644 | 8688 | 8.24% |
2025-01-13 | 15.090 | 14.870 | -0.100 | -0.67% | 14.500 | 15.090 | 20857 | 3092 | 3.14% |
2025-01-10 | 15.860 | 14.970 | -1.070 | -6.67% | 14.920 | 16.350 | 37587 | 5891 | 5.67% |
2025-01-09 | 15.490 | 16.040 | 0.740 | 4.84% | 15.400 | 16.800 | 61252 | 9917 | 9.23% |
2025-01-08 | 15.000 | 15.300 | 0.010 | 0.07% | 14.550 | 15.660 | 30967 | 4658 | 4.67% |
2025-01-07 | 14.680 | 15.290 | 0.740 | 5.09% | 14.230 | 15.290 | 27248 | 3997 | 4.11% |
2025-01-06 | 14.500 | 14.550 | 0.160 | 1.11% | 14.180 | 14.800 | 24426 | 3550 | 3.68% |
2025-01-03 | 14.980 | 14.390 | -0.510 | -3.42% | 14.270 | 15.150 | 29978 | 4420 | 4.52% |
2025-01-02 | 15.300 | 14.900 | -0.510 | -3.31% | 14.560 | 15.660 | 32855 | 4958 | 4.95% |
2024-12-31 | 15.870 | 15.410 | -0.470 | -2.96% | 15.280 | 16.370 | 36459 | 5765 | 5.50% |
2024-12-30 | 16.930 | 15.880 | -1.300 | -7.57% | 15.690 | 17.170 | 45346 | 7375 | 6.84% |
2024-12-27 | 17.800 | 17.180 | -0.530 | -2.99% | 17.130 | 17.830 | 30156 | 5256 | 4.55% |
2024-12-26 | 17.600 | 17.710 | -0.240 | -1.34% | 17.290 | 18.180 | 30772 | 5464 | 4.64% |
2024-12-25 | 18.500 | 17.950 | 0.010 | 0.06% | 17.920 | 18.950 | 41618 | 7667 | 6.27% |
2024-12-24 | 18.140 | 17.940 | 0.060 | 0.34% | 17.420 | 18.230 | 23745 | 4235 | 3.58% |
2024-12-23 | 18.580 | 17.880 | -0.900 | -4.79% | 17.760 | 18.890 | 30839 | 5606 | 4.65% |
2024-12-20 | 18.680 | 18.780 | -0.280 | -1.47% | 18.380 | 19.120 | 44652 | 8374 | 6.73% |
2024-12-19 | 17.290 | 19.060 | 1.440 | 8.17% | 17.290 | 19.770 | 71746 | 13352 | 10.82% |
2024-12-18 | 17.750 | 17.620 | -0.230 | -1.29% | 17.000 | 18.290 | 32679 | 5847 | 4.93% |
2024-12-17 | 19.020 | 17.850 | -1.200 | -6.30% | 17.680 | 19.290 | 44505 | 8098 | 6.71% |
2024-12-16 | 19.420 | 19.050 | -0.930 | -4.65% | 18.850 | 19.970 | 53335 | 10269 | 8.04% |
2024-12-13 | 19.300 | 19.980 | 0.590 | 3.04% | 19.030 | 20.750 | 70830 | 14216 | 10.68% |
2024-12-12 | 20.190 | 19.390 | -0.580 | -2.90% | 18.800 | 20.290 | 58745 | 11379 | 8.86% |
2024-12-11 | 20.340 | 19.970 | -0.920 | -4.40% | 19.780 | 20.970 | 61283 | 12401 | 9.24% |
2024-12-10 | 22.150 | 20.890 | 0.010 | 0.05% | 20.600 | 22.590 | 79691 | 17141 | 12.01% |
2024-12-09 | 21.600 | 20.880 | -1.450 | -6.49% | 20.500 | 22.490 | 88019 | 18734 | 13.27% |
2024-12-06 | 23.500 | 22.330 | 0.290 | 1.32% | 22.000 | 24.030 | 103663 | 23802 | 15.63% |
2024-12-05 | 21.820 | 22.040 | 0.550 | 2.56% | 21.590 | 22.800 | 79808 | 17783 | 12.03% |
2024-12-04 | 22.400 | 21.490 | -1.330 | -5.83% | 21.480 | 22.900 | 87326 | 19286 | 13.17% |
2024-12-03 | 23.290 | 22.820 | -0.430 | -1.85% | 22.300 | 23.980 | 117274 | 27151 | 17.68% |
2024-12-02 | 22.000 | 23.250 | 0.370 | 1.62% | 21.520 | 24.410 | 170299 | 38784 | 25.68% |
2024-11-29 | 21.140 | 22.880 | 3.000 | 15.09% | 20.560 | 25.390 | 215661 | 48739 | 32.51% |
2024-11-28 | 20.400 | 19.880 | -0.150 | -0.75% | 19.600 | 20.980 | 93293 | 18872 | 14.07% |
2024-11-27 | 18.880 | 20.030 | 0.030 | 0.15% | 18.000 | 20.970 | 114182 | 21928 | 17.21% |
2024-11-26 | 19.000 | 20.000 | -0.630 | -3.05% | 18.970 | 22.250 | 157371 | 32211 | 23.73% |
2024-11-25 | 24.490 | 20.630 | 1.790 | 9.50% | 20.200 | 24.490 | 183998 | 41539 | 27.74% |
2024-11-22 | 19.160 | 18.840 | -0.600 | -3.09% | 18.820 | 21.000 | 94886 | 18801 | 14.31% |
2024-11-21 | 18.990 | 19.440 | 0.710 | 3.79% | 18.500 | 19.700 | 78354 | 15042 | 11.81% |
2024-11-20 | 18.000 | 18.730 | 0.560 | 3.08% | 17.650 | 19.140 | 64772 | 12053 | 9.77% |
2024-11-19 | 18.700 | 18.170 | -0.770 | -4.07% | 16.500 | 19.160 | 83591 | 14795 | 12.60% |
2024-11-18 | 20.750 | 18.940 | -1.900 | -9.12% | 18.650 | 20.900 | 94992 | 18646 | 14.32% |
2024-11-15 | 19.900 | 20.840 | 1.620 | 8.43% | 19.600 | 21.950 | 139257 | 28893 | 21.00% |
2024-11-14 | 19.020 | 19.220 | -0.360 | -1.84% | 18.880 | 20.500 | 68170 | 13410 | 10.28% |
2024-11-13 | 19.960 | 19.580 | -0.270 | -1.36% | 18.760 | 20.530 | 71046 | 13818 | 10.71% |
2024-11-12 | 19.090 | 19.850 | 0.800 | 4.20% | 19.090 | 22.000 | 106509 | 21708 | 16.06% |
2024-11-11 | 19.010 | 19.050 | -0.310 | -1.60% | 18.230 | 19.360 | 65563 | 12292 | 9.88% |
2024-11-08 | 20.000 | 19.360 | -0.220 | -1.12% | 18.980 | 20.980 | 102289 | 20437 | 15.42% |
2024-11-07 | 18.800 | 19.580 | 0.810 | 4.32% | 17.000 | 20.000 | 117872 | 22423 | 17.77% |
2024-11-06 | 18.390 | 18.770 | 0.720 | 3.99% | 18.000 | 19.680 | 114042 | 21485 | 17.19% |
2024-11-05 | 17.000 | 18.050 | 1.280 | 7.63% | 16.790 | 19.030 | 94364 | 17026 | 14.23% |
2024-11-04 | 15.330 | 16.770 | 0.970 | 6.14% | 15.330 | 16.980 | 63199 | 10432 | 9.53% |