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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 31.09 | 31.31 | 0.11 | 0.35% | 30.95 | 31.76 | 50506 | 15829 | 1.06% |
| 2024-11-20 | 31.10 | 31.20 | -0.09 | -0.29% | 30.88 | 31.38 | 44860 | 13957 | 0.94% |
| 2024-11-19 | 30.30 | 31.29 | 0.99 | 3.27% | 30.30 | 31.38 | 61976 | 19081 | 1.30% |
| 2024-11-18 | 30.54 | 30.30 | -0.24 | -0.79% | 30.09 | 30.87 | 60360 | 18398 | 1.26% |
| 2024-11-15 | 31.69 | 30.54 | -1.15 | -3.63% | 30.50 | 31.82 | 73007 | 22745 | 1.53% |
| 2024-11-14 | 32.66 | 31.69 | -0.96 | -2.94% | 31.60 | 33.45 | 90678 | 29245 | 1.90% |
| 2024-11-13 | 32.60 | 32.65 | -0.01 | -0.03% | 32.15 | 33.25 | 85925 | 28054 | 1.80% |
| 2024-11-12 | 32.88 | 32.66 | -0.22 | -0.67% | 32.30 | 33.35 | 106104 | 34909 | 2.22% |
| 2024-11-11 | 32.07 | 32.88 | 0.74 | 2.30% | 31.92 | 32.99 | 102306 | 33397 | 2.14% |
| 2024-11-08 | 32.46 | 32.14 | -0.24 | -0.74% | 32.04 | 32.95 | 94653 | 30768 | 1.98% |
| 2024-11-07 | 31.90 | 32.38 | 0.11 | 0.34% | 31.51 | 32.43 | 107473 | 34362 | 2.25% |
| 2024-11-06 | 32.48 | 32.27 | 0.01 | 0.03% | 31.84 | 33.10 | 117834 | 38257 | 2.47% |
| 2024-11-05 | 31.18 | 32.26 | 1.23 | 3.96% | 30.80 | 32.45 | 136879 | 43570 | 2.86% |
| 2024-11-04 | 31.20 | 31.03 | 0.27 | 0.88% | 30.55 | 31.33 | 79755 | 24619 | 1.67% |
| 2024-11-01 | 30.33 | 30.76 | 0.07 | 0.23% | 30.33 | 31.56 | 131074 | 40691 | 2.74% |
| 2024-10-31 | 30.98 | 30.69 | -0.20 | -0.65% | 30.54 | 31.29 | 72922 | 22522 | 1.53% |
| 2024-10-30 | 30.62 | 30.89 | 0.16 | 0.52% | 30.61 | 31.42 | 61750 | 19127 | 1.29% |
| 2024-10-29 | 32.00 | 30.73 | -1.55 | -4.80% | 30.72 | 32.00 | 136584 | 42436 | 2.86% |
| 2024-10-28 | 32.90 | 32.28 | -0.60 | -1.82% | 32.01 | 33.16 | 101366 | 32809 | 2.12% |
| 2024-10-25 | 32.35 | 32.88 | 0.50 | 1.54% | 32.24 | 33.25 | 59938 | 19692 | 1.25% |
| 2024-10-24 | 33.06 | 32.38 | -0.68 | -2.06% | 32.10 | 33.06 | 52957 | 17157 | 1.11% |
| 2024-10-23 | 33.10 | 33.06 | -0.31 | -0.93% | 32.60 | 33.56 | 84610 | 28068 | 1.77% |
| 2024-10-22 | 33.30 | 33.37 | 0.15 | 0.45% | 32.85 | 33.87 | 88555 | 29558 | 1.85% |
| 2024-10-21 | 32.78 | 33.22 | 0.89 | 2.75% | 32.30 | 33.61 | 110672 | 36626 | 2.32% |
| 2024-10-18 | 30.89 | 32.33 | 1.52 | 4.93% | 30.47 | 32.99 | 122279 | 39088 | 2.56% |
| 2024-10-17 | 31.00 | 30.81 | -0.08 | -0.26% | 30.77 | 31.80 | 76331 | 23877 | 1.60% |
| 2024-10-16 | 30.70 | 30.89 | -0.01 | -0.03% | 30.38 | 31.20 | 49147 | 15130 | 1.03% |
| 2024-10-15 | 31.05 | 30.90 | -0.26 | -0.83% | 30.70 | 32.06 | 75474 | 23666 | 1.58% |
| 2024-10-14 | 30.32 | 31.16 | 0.99 | 3.28% | 29.98 | 31.55 | 93942 | 29028 | 1.97% |
| 2024-10-11 | 31.50 | 30.17 | -1.53 | -4.83% | 29.94 | 31.71 | 89768 | 27408 | 1.88% |
| 2024-10-10 | 31.50 | 31.70 | 0.25 | 0.79% | 31.39 | 32.55 | 121423 | 38837 | 2.54% |
| 2024-10-09 | 33.60 | 31.45 | -2.74 | -8.01% | 31.36 | 33.71 | 154396 | 50231 | 3.23% |
| 2024-10-08 | 34.25 | 34.19 | 3.05 | 9.79% | 32.22 | 34.25 | 218399 | 73620 | 4.57% |
| 2024-09-30 | 30.01 | 31.14 | 2.83 | 10.00% | 29.03 | 31.14 | 215712 | 65406 | 4.51% |
| 2024-09-27 | 27.72 | 28.31 | 1.08 | 3.97% | 27.58 | 28.40 | 94668 | 26509 | 1.98% |
| 2024-09-26 | 25.71 | 27.23 | 1.31 | 5.05% | 25.71 | 27.23 | 125755 | 33369 | 2.63% |
| 2024-09-25 | 26.55 | 25.92 | -0.43 | -1.63% | 25.84 | 26.73 | 136792 | 35995 | 2.86% |
| 2024-09-24 | 25.78 | 26.35 | 0.68 | 2.65% | 25.54 | 26.50 | 67345 | 17608 | 1.41% |
| 2024-09-23 | 25.90 | 25.67 | -0.29 | -1.12% | 25.49 | 26.10 | 36728 | 9442 | 0.77% |
| 2024-09-20 | 26.16 | 25.96 | -0.23 | -0.88% | 25.70 | 26.18 | 30011 | 7771 | 0.63% |
| 2024-09-19 | 25.96 | 26.19 | 0.32 | 1.24% | 25.63 | 26.65 | 44881 | 11770 | 0.94% |
| 2024-09-18 | 25.90 | 25.87 | -0.12 | -0.46% | 25.54 | 26.36 | 30491 | 7893 | 0.64% |
| 2024-09-13 | 26.29 | 25.99 | -0.26 | -0.99% | 25.94 | 26.48 | 29280 | 7661 | 0.61% |
| 2024-09-12 | 26.63 | 26.25 | -0.25 | -0.94% | 26.22 | 26.70 | 21480 | 5674 | 0.45% |
| 2024-09-11 | 26.22 | 26.50 | 0.11 | 0.42% | 26.20 | 26.74 | 35671 | 9452 | 0.75% |
| 2024-09-10 | 25.93 | 26.39 | 0.48 | 1.85% | 25.91 | 26.43 | 51338 | 13449 | 1.07% |
| 2024-09-09 | 25.80 | 25.91 | 0.00 | 0.00% | 25.79 | 26.16 | 29268 | 7599 | 0.61% |
| 2024-09-06 | 26.48 | 25.91 | -0.45 | -1.71% | 25.91 | 26.48 | 33834 | 8841 | 0.71% |
| 2024-09-05 | 26.40 | 26.36 | -0.10 | -0.38% | 26.18 | 26.70 | 54350 | 14353 | 1.14% |
| 2024-09-04 | 26.60 | 26.46 | -0.28 | -1.05% | 26.43 | 27.05 | 56251 | 15018 | 1.18% |
| 2024-09-03 | 26.20 | 26.74 | 0.55 | 2.10% | 26.15 | 27.24 | 76003 | 20386 | 1.59% |
| 2024-09-02 | 26.66 | 26.19 | -0.47 | -1.76% | 26.18 | 26.66 | 51053 | 13451 | 1.07% |
| 2024-08-30 | 26.28 | 26.66 | 0.26 | 0.98% | 26.02 | 26.98 | 109257 | 29042 | 2.29% |
| 2024-08-29 | 25.95 | 26.40 | 0.35 | 1.34% | 25.86 | 26.66 | 79152 | 20807 | 1.66% |
| 2024-08-28 | 25.29 | 26.05 | 0.66 | 2.60% | 25.26 | 26.27 | 82275 | 21383 | 1.72% |
| 2024-08-27 | 25.25 | 25.39 | -0.09 | -0.35% | 25.21 | 25.77 | 46670 | 11875 | 0.98% |
| 2024-08-26 | 25.15 | 25.48 | 0.42 | 1.68% | 25.00 | 25.58 | 56676 | 14361 | 1.19% |
| 2024-08-23 | 25.08 | 25.06 | -0.14 | -0.56% | 24.61 | 25.28 | 62978 | 15707 | 1.32% |
| 2024-08-22 | 24.80 | 25.20 | 0.34 | 1.37% | 24.74 | 25.65 | 105639 | 26701 | 2.21% |
| 2024-08-21 | 24.22 | 25.21 | 0.76 | 3.11% | 24.04 | 25.28 | 98048 | 24390 | 2.05% |
| 2024-08-20 | 24.00 | 24.45 | 0.64 | 2.69% | 23.98 | 25.20 | 102365 | 25242 | 2.14% |
| 2024-08-19 | 23.75 | 23.81 | 0.06 | 0.25% | 23.70 | 24.02 | 25898 | 6178 | 0.54% |
| 2024-08-16 | 24.48 | 23.75 | -0.63 | -2.58% | 23.71 | 24.58 | 38296 | 9205 | 0.80% |
| 2024-08-15 | 24.10 | 24.38 | 0.19 | 0.79% | 24.05 | 24.70 | 28123 | 6862 | 0.59% |
| 2024-08-14 | 24.61 | 24.19 | -0.34 | -1.39% | 24.19 | 24.62 | 21081 | 5127 | 0.44% |
| 2024-08-13 | 24.53 | 24.53 | 0.12 | 0.49% | 24.38 | 24.82 | 17973 | 4417 | 0.38% |