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 | 71.000 | 71.530 | 0.230 | 0.32% | 68.730 | 75.990 | 83596 | 60762 | 4.30% |
2025-02-10 | 69.210 | 71.300 | 2.450 | 3.56% | 69.210 | 72.590 | 65793 | 46744 | 3.38% |
2025-02-07 | 65.000 | 68.850 | 3.010 | 4.57% | 64.520 | 76.000 | 86579 | 60456 | 4.45% |
2025-02-06 | 62.600 | 65.840 | 2.450 | 3.86% | 60.010 | 66.190 | 54903 | 34626 | 2.82% |
2025-02-05 | 64.670 | 63.390 | 1.120 | 1.80% | 62.700 | 65.390 | 42750 | 27368 | 2.20% |
2025-01-27 | 67.670 | 62.270 | -1.840 | -2.87% | 62.100 | 69.500 | 34061 | 22390 | 1.75% |
2025-01-24 | 64.940 | 64.110 | -1.130 | -1.73% | 63.310 | 65.880 | 33015 | 21340 | 1.70% |
2025-01-23 | 68.870 | 65.240 | -1.550 | -2.32% | 65.240 | 70.860 | 47383 | 32402 | 2.43% |
2025-01-22 | 65.990 | 66.790 | 1.180 | 1.80% | 64.850 | 68.880 | 46492 | 31140 | 2.39% |
2025-01-21 | 67.870 | 65.610 | -0.570 | -0.86% | 64.750 | 68.500 | 28900 | 19056 | 1.48% |
2025-01-20 | 65.010 | 66.180 | 2.080 | 3.24% | 65.010 | 67.200 | 36679 | 24184 | 1.88% |
2025-01-17 | 64.810 | 64.100 | -1.350 | -2.06% | 63.870 | 66.450 | 27438 | 17769 | 1.41% |
2025-01-16 | 64.710 | 65.450 | 1.460 | 2.28% | 63.460 | 67.380 | 41947 | 27383 | 2.16% |
2025-01-15 | 64.010 | 63.990 | -0.430 | -0.67% | 63.420 | 67.680 | 54655 | 35955 | 2.81% |
2025-01-14 | 60.200 | 64.420 | 6.420 | 11.07% | 59.100 | 65.300 | 55906 | 34937 | 2.87% |
2025-01-13 | 58.400 | 58.000 | -2.100 | -3.49% | 57.370 | 60.110 | 23386 | 13712 | 1.20% |
2025-01-10 | 59.430 | 60.100 | -0.720 | -1.18% | 58.520 | 62.370 | 45177 | 27329 | 2.32% |
2025-01-09 | 59.850 | 60.820 | 0.930 | 1.55% | 59.210 | 63.500 | 47932 | 29701 | 2.46% |
2025-01-08 | 58.280 | 59.890 | 0.660 | 1.11% | 56.160 | 60.790 | 42064 | 24589 | 2.16% |
2025-01-07 | 55.830 | 59.230 | 3.560 | 6.39% | 55.830 | 59.800 | 43295 | 25098 | 2.22% |
2025-01-06 | 57.880 | 55.670 | -3.570 | -6.03% | 55.640 | 60.970 | 35355 | 20570 | 1.82% |
2025-01-03 | 62.340 | 59.240 | -3.270 | -5.23% | 59.000 | 63.800 | 42686 | 26319 | 2.19% |
2025-01-02 | 66.450 | 62.510 | -4.950 | -7.34% | 61.460 | 66.460 | 61708 | 39263 | 3.17% |
2024-12-31 | 66.900 | 67.460 | 1.460 | 2.21% | 64.240 | 68.930 | 67603 | 45562 | 3.47% |
2024-12-30 | 66.660 | 66.000 | 1.190 | 1.84% | 65.250 | 68.940 | 54761 | 36711 | 2.81% |
2024-12-27 | 66.020 | 64.810 | -2.590 | -3.84% | 63.880 | 69.780 | 66802 | 44336 | 3.43% |
2024-12-26 | 61.890 | 67.400 | 3.680 | 5.78% | 61.550 | 72.860 | 96754 | 65454 | 4.97% |
2024-12-25 | 62.510 | 63.720 | 0.720 | 1.14% | 62.500 | 66.890 | 65060 | 42375 | 3.34% |
2024-12-24 | 64.390 | 63.000 | -0.890 | -1.39% | 60.450 | 65.000 | 49524 | 30954 | 2.54% |
2024-12-23 | 63.000 | 63.890 | 1.890 | 3.05% | 62.130 | 67.850 | 79112 | 51690 | 4.06% |
2024-12-20 | 65.170 | 62.000 | -5.380 | -7.98% | 61.500 | 67.000 | 99626 | 63665 | 5.12% |
2024-12-19 | 51.070 | 67.380 | 15.300 | 29.38% | 50.500 | 67.700 | 123699 | 76721 | 6.36% |
2024-12-18 | 51.220 | 52.080 | 1.000 | 1.96% | 51.160 | 53.000 | 21732 | 11322 | 1.12% |
2024-12-17 | 54.140 | 51.080 | -3.050 | -5.63% | 50.880 | 54.780 | 26729 | 14078 | 1.37% |
2024-12-16 | 56.000 | 54.130 | -2.280 | -4.04% | 53.380 | 56.440 | 24237 | 13304 | 1.25% |
2024-12-13 | 57.130 | 56.410 | -1.890 | -3.24% | 56.280 | 58.470 | 29242 | 16663 | 1.50% |
2024-12-12 | 59.000 | 58.300 | -0.190 | -0.32% | 57.520 | 59.580 | 17963 | 10502 | 0.92% |
2024-12-11 | 57.190 | 58.490 | 0.490 | 0.84% | 57.130 | 59.000 | 18634 | 10831 | 0.96% |
2024-12-10 | 63.200 | 58.000 | 0.550 | 0.96% | 57.900 | 63.560 | 31541 | 19051 | 1.62% |
2024-12-09 | 60.480 | 57.450 | -3.410 | -5.60% | 56.860 | 60.500 | 27235 | 15974 | 1.40% |
2024-12-06 | 60.210 | 60.860 | 0.460 | 0.76% | 60.200 | 62.180 | 20909 | 12791 | 1.07% |
2024-12-05 | 60.660 | 60.400 | -0.260 | -0.43% | 59.100 | 61.620 | 22575 | 13651 | 1.16% |
2024-12-04 | 64.270 | 60.660 | -2.950 | -4.64% | 60.630 | 64.500 | 29506 | 18374 | 1.52% |
2024-12-03 | 64.740 | 63.610 | -1.100 | -1.70% | 62.010 | 65.940 | 31848 | 20480 | 1.64% |
2024-12-02 | 64.510 | 64.710 | 0.660 | 1.03% | 63.000 | 65.550 | 28276 | 18239 | 1.45% |
2024-11-29 | 61.880 | 64.050 | 1.760 | 2.83% | 61.160 | 65.960 | 39929 | 25388 | 2.05% |
2024-11-28 | 61.660 | 62.290 | 1.420 | 2.33% | 60.670 | 65.670 | 44784 | 28341 | 2.30% |
2024-11-27 | 59.770 | 60.870 | 0.200 | 0.33% | 57.010 | 61.300 | 30021 | 17903 | 1.54% |
2024-11-26 | 62.800 | 60.670 | -2.690 | -4.25% | 60.670 | 63.670 | 23721 | 14712 | 1.22% |
2024-11-25 | 61.900 | 63.360 | 0.980 | 1.57% | 59.450 | 63.900 | 33355 | 20651 | 1.71% |
2024-11-22 | 66.490 | 62.380 | -4.740 | -7.06% | 62.080 | 68.450 | 46131 | 30386 | 2.37% |
2024-11-21 | 65.280 | 67.120 | -0.020 | -0.03% | 64.380 | 68.500 | 46235 | 30932 | 2.38% |
2024-11-20 | 67.920 | 67.140 | 0.100 | 0.15% | 65.590 | 69.000 | 53229 | 36119 | 2.74% |
2024-11-19 | 63.160 | 67.040 | 2.820 | 4.39% | 58.600 | 68.870 | 66096 | 41412 | 3.40% |
2024-11-18 | 72.400 | 64.220 | -5.180 | -7.46% | 64.100 | 72.770 | 47947 | 33125 | 2.46% |
2024-11-15 | 70.660 | 69.400 | -1.460 | -2.06% | 69.400 | 73.100 | 39535 | 28113 | 2.03% |
2024-11-14 | 74.630 | 70.860 | -3.540 | -4.76% | 69.900 | 74.650 | 35689 | 25783 | 1.83% |
2024-11-13 | 75.820 | 74.400 | -2.540 | -3.30% | 72.340 | 76.930 | 43230 | 32178 | 2.22% |
2024-11-12 | 80.580 | 76.940 | -6.040 | -7.28% | 74.660 | 84.470 | 73625 | 57552 | 3.78% |
2024-11-11 | 74.110 | 82.980 | 10.330 | 14.22% | 73.000 | 86.280 | 105460 | 83363 | 5.42% |
2024-11-08 | 70.420 | 72.650 | 2.260 | 3.21% | 70.420 | 78.900 | 86278 | 64935 | 4.43% |
2024-11-07 | 67.880 | 70.390 | 1.280 | 1.85% | 65.000 | 71.700 | 59725 | 40782 | 3.07% |
2024-11-06 | 69.700 | 69.110 | -0.680 | -0.97% | 67.300 | 71.860 | 73427 | 51119 | 3.77% |
2024-11-05 | 64.360 | 69.790 | 4.800 | 7.39% | 64.360 | 71.980 | 68601 | 47271 | 3.52% |
2024-11-04 | 60.310 | 64.990 | 3.990 | 6.54% | 60.290 | 65.880 | 38767 | 24549 | 1.99% |