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 | 32.35 | 32.32 | -0.01 | -0.03% | 32.10 | 32.70 | 78685 | 25465 | 0.75% |
| 2024-11-20 | 31.67 | 32.33 | 0.66 | 2.08% | 31.26 | 32.45 | 106641 | 34265 | 1.02% |
| 2024-11-19 | 30.93 | 31.67 | 0.84 | 2.72% | 30.93 | 31.80 | 79718 | 25103 | 0.76% |
| 2024-11-18 | 31.45 | 30.83 | -0.77 | -2.44% | 30.62 | 31.98 | 95143 | 29860 | 0.91% |
| 2024-11-15 | 31.93 | 31.60 | -0.35 | -1.10% | 31.60 | 32.40 | 103149 | 32993 | 0.99% |
| 2024-11-14 | 31.90 | 31.95 | 0.07 | 0.22% | 31.67 | 32.67 | 132125 | 42504 | 1.27% |
| 2024-11-13 | 31.79 | 31.88 | 0.08 | 0.25% | 31.41 | 32.05 | 75035 | 23788 | 0.72% |
| 2024-11-12 | 32.46 | 31.80 | -0.45 | -1.40% | 31.60 | 33.04 | 154485 | 49982 | 1.48% |
| 2024-11-11 | 32.05 | 32.25 | 0.06 | 0.19% | 31.80 | 32.46 | 111369 | 35831 | 1.07% |
| 2024-11-08 | 32.66 | 32.19 | -0.22 | -0.68% | 32.05 | 33.04 | 130053 | 42159 | 1.25% |
| 2024-11-07 | 32.48 | 32.41 | -0.09 | -0.28% | 32.12 | 32.88 | 89584 | 29046 | 0.86% |
| 2024-11-06 | 32.56 | 32.50 | 0.24 | 0.74% | 32.27 | 33.79 | 149940 | 49458 | 1.44% |
| 2024-11-05 | 31.90 | 32.26 | 0.38 | 1.19% | 30.90 | 32.50 | 152977 | 48744 | 1.47% |
| 2024-11-04 | 31.38 | 31.88 | 1.00 | 3.24% | 31.22 | 31.97 | 106789 | 33917 | 1.02% |
| 2024-11-01 | 30.32 | 30.88 | 0.56 | 1.85% | 30.08 | 31.56 | 135078 | 41777 | 1.30% |
| 2024-10-31 | 30.99 | 30.32 | -0.58 | -1.88% | 29.93 | 31.10 | 133882 | 40611 | 1.28% |
| 2024-10-30 | 30.70 | 30.90 | -0.08 | -0.26% | 30.41 | 31.27 | 70139 | 21595 | 0.67% |
| 2024-10-29 | 31.49 | 30.98 | -0.24 | -0.77% | 30.80 | 31.53 | 60900 | 18908 | 0.58% |
| 2024-10-28 | 31.50 | 31.22 | -0.31 | -0.98% | 30.77 | 31.68 | 72730 | 22701 | 0.70% |
| 2024-10-25 | 31.48 | 31.53 | 0.04 | 0.13% | 31.17 | 31.95 | 86117 | 27065 | 0.83% |
| 2024-10-24 | 31.63 | 31.49 | -0.29 | -0.91% | 31.09 | 31.77 | 54474 | 17094 | 0.52% |
| 2024-10-23 | 32.51 | 31.78 | -0.71 | -2.19% | 31.60 | 32.51 | 86503 | 27578 | 0.83% |
| 2024-10-22 | 32.19 | 32.49 | 0.19 | 0.59% | 31.94 | 32.94 | 63105 | 20484 | 0.61% |
| 2024-10-21 | 32.33 | 32.30 | -0.02 | -0.06% | 32.03 | 33.07 | 103429 | 33613 | 0.99% |
| 2024-10-18 | 30.45 | 32.32 | 1.77 | 5.79% | 30.45 | 33.26 | 123148 | 39273 | 1.18% |
| 2024-10-17 | 31.42 | 30.55 | -0.74 | -2.36% | 30.48 | 31.60 | 75922 | 23485 | 0.73% |
| 2024-10-16 | 30.97 | 31.29 | 0.10 | 0.32% | 30.67 | 31.88 | 75305 | 23658 | 0.72% |
| 2024-10-15 | 32.21 | 31.19 | -0.41 | -1.30% | 31.13 | 32.21 | 95186 | 30117 | 0.91% |
| 2024-10-14 | 31.52 | 31.60 | 0.29 | 0.93% | 30.88 | 32.31 | 149186 | 47158 | 1.43% |
| 2024-10-11 | 33.26 | 31.31 | -1.94 | -5.83% | 30.82 | 33.50 | 128522 | 41227 | 1.23% |
| 2024-10-10 | 32.91 | 33.25 | 0.34 | 1.03% | 32.30 | 33.98 | 191241 | 63555 | 1.83% |
| 2024-10-09 | 33.90 | 32.91 | -1.33 | -3.88% | 32.66 | 35.60 | 229919 | 78464 | 2.21% |
| 2024-10-08 | 35.80 | 34.24 | 1.69 | 5.19% | 32.73 | 35.81 | 328070 | 113397 | 3.15% |
| 2024-09-30 | 31.50 | 32.55 | 2.96 | 10.00% | 31.46 | 32.55 | 192622 | 62325 | 1.85% |
| 2024-09-27 | 29.00 | 29.59 | 1.19 | 4.19% | 28.60 | 30.00 | 88625 | 26190 | 0.85% |
| 2024-09-26 | 27.20 | 28.40 | 1.16 | 4.26% | 27.01 | 28.42 | 92989 | 25742 | 0.89% |
| 2024-09-25 | 27.89 | 27.24 | -0.43 | -1.55% | 27.22 | 28.24 | 102881 | 28518 | 0.99% |
| 2024-09-24 | 27.11 | 27.67 | 0.67 | 2.48% | 26.57 | 27.78 | 105160 | 28683 | 1.01% |
| 2024-09-23 | 27.01 | 27.00 | -0.10 | -0.37% | 26.81 | 27.43 | 51723 | 14007 | 0.50% |
| 2024-09-20 | 27.00 | 27.10 | 0.11 | 0.41% | 26.79 | 27.36 | 62316 | 16845 | 0.60% |
| 2024-09-19 | 27.01 | 26.99 | 0.34 | 1.28% | 26.45 | 27.33 | 44927 | 12114 | 0.43% |
| 2024-09-18 | 26.00 | 26.65 | 0.69 | 2.66% | 25.84 | 26.85 | 49916 | 13193 | 0.48% |
| 2024-09-13 | 26.66 | 25.96 | -0.59 | -2.22% | 25.92 | 26.90 | 34216 | 8973 | 0.33% |
| 2024-09-12 | 26.97 | 26.55 | -0.35 | -1.30% | 26.53 | 27.49 | 31703 | 8534 | 0.30% |
| 2024-09-11 | 26.21 | 26.90 | 0.61 | 2.32% | 26.13 | 27.15 | 41568 | 11160 | 0.40% |
| 2024-09-10 | 25.99 | 26.29 | 0.54 | 2.10% | 25.62 | 26.48 | 47550 | 12409 | 0.46% |
| 2024-09-09 | 26.07 | 25.75 | -0.43 | -1.64% | 25.60 | 26.38 | 45283 | 11680 | 0.43% |
| 2024-09-06 | 26.71 | 26.18 | -0.52 | -1.95% | 26.12 | 26.90 | 33927 | 8953 | 0.33% |
| 2024-09-05 | 26.99 | 26.70 | -0.01 | -0.04% | 26.49 | 26.99 | 37720 | 10080 | 0.36% |
| 2024-09-04 | 26.33 | 26.71 | 0.22 | 0.83% | 26.25 | 27.11 | 40844 | 10935 | 0.39% |
| 2024-09-03 | 26.13 | 26.49 | 0.31 | 1.18% | 25.91 | 26.86 | 51932 | 13744 | 0.50% |
| 2024-09-02 | 26.35 | 26.18 | -0.26 | -0.98% | 25.90 | 26.68 | 55352 | 14560 | 0.53% |
| 2024-08-30 | 25.49 | 26.44 | 0.72 | 2.80% | 25.37 | 26.95 | 88806 | 23438 | 0.85% |
| 2024-08-29 | 24.61 | 25.72 | 1.12 | 4.55% | 24.43 | 25.93 | 74151 | 18839 | 0.71% |
| 2024-08-28 | 25.00 | 24.60 | -0.74 | -2.92% | 24.54 | 25.43 | 72751 | 18080 | 0.70% |
| 2024-08-27 | 25.50 | 25.34 | -0.40 | -1.55% | 25.16 | 25.65 | 33904 | 8584 | 0.33% |
| 2024-08-26 | 25.92 | 25.74 | -0.19 | -0.73% | 25.30 | 26.06 | 42629 | 10985 | 0.41% |
| 2024-08-23 | 26.04 | 25.93 | -0.06 | -0.23% | 25.58 | 26.25 | 50015 | 12946 | 0.48% |
| 2024-08-22 | 25.72 | 25.99 | 0.27 | 1.05% | 25.50 | 26.30 | 81548 | 21157 | 0.78% |
| 2024-08-21 | 26.42 | 25.72 | -0.77 | -2.91% | 25.37 | 26.47 | 92855 | 23933 | 0.89% |
| 2024-08-20 | 27.01 | 26.49 | -0.60 | -2.21% | 26.44 | 27.19 | 46174 | 12292 | 0.44% |
| 2024-08-19 | 27.10 | 27.09 | 0.00 | 0.00% | 27.01 | 27.59 | 39812 | 10878 | 0.38% |
| 2024-08-16 | 27.45 | 27.09 | -0.31 | -1.13% | 26.73 | 27.68 | 57904 | 15671 | 0.56% |
| 2024-08-15 | 27.50 | 27.40 | -0.15 | -0.54% | 27.27 | 28.08 | 56508 | 15588 | 0.54% |
| 2024-08-14 | 28.12 | 27.55 | -0.59 | -2.10% | 27.40 | 28.19 | 48069 | 13308 | 0.46% |
| 2024-08-13 | 28.83 | 28.14 | -0.61 | -2.12% | 27.61 | 28.83 | 103856 | 29120 | 1.00% |