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 | 31.72 | 31.61 | -0.24 | -0.75% | 31.30 | 31.97 | 2805 | 888 | 0.43% |
| 2024-11-20 | 31.40 | 31.85 | 0.45 | 1.43% | 31.30 | 31.98 | 4226 | 1341 | 0.65% |
| 2024-11-19 | 30.80 | 31.40 | 0.70 | 2.28% | 30.70 | 31.45 | 3327 | 1033 | 0.51% |
| 2024-11-18 | 31.18 | 30.70 | -0.40 | -1.29% | 30.52 | 31.49 | 5381 | 1667 | 0.83% |
| 2024-11-15 | 32.15 | 31.10 | -1.05 | -3.27% | 31.00 | 32.33 | 5715 | 1811 | 0.88% |
| 2024-11-14 | 33.28 | 32.15 | -1.13 | -3.40% | 32.06 | 33.30 | 5289 | 1725 | 0.81% |
| 2024-11-13 | 33.39 | 33.28 | 0.08 | 0.24% | 32.44 | 33.52 | 7811 | 2577 | 1.20% |
| 2024-11-12 | 34.20 | 33.20 | -1.00 | -2.92% | 32.80 | 34.35 | 15922 | 5359 | 2.45% |
| 2024-11-11 | 33.00 | 34.20 | 1.20 | 3.64% | 32.84 | 34.60 | 15632 | 5323 | 2.40% |
| 2024-11-08 | 33.43 | 33.00 | -0.35 | -1.05% | 32.75 | 33.66 | 13436 | 4447 | 2.07% |
| 2024-11-07 | 32.66 | 33.35 | 0.69 | 2.11% | 32.38 | 33.38 | 9190 | 3036 | 1.41% |
| 2024-11-06 | 31.70 | 32.66 | 0.84 | 2.64% | 31.70 | 33.23 | 16200 | 5283 | 2.49% |
| 2024-11-05 | 30.97 | 31.82 | 0.86 | 2.78% | 30.86 | 31.92 | 16549 | 5206 | 2.55% |
| 2024-11-04 | 30.88 | 30.96 | 0.08 | 0.26% | 30.73 | 31.30 | 3691 | 1143 | 0.57% |
| 2024-11-01 | 31.84 | 30.88 | -1.27 | -3.95% | 30.74 | 32.66 | 9796 | 3079 | 1.51% |
| 2024-10-31 | 30.92 | 32.15 | 0.93 | 2.98% | 30.72 | 32.20 | 10114 | 3167 | 1.56% |
| 2024-10-30 | 31.43 | 31.22 | -0.31 | -0.98% | 30.92 | 31.70 | 3952 | 1236 | 0.61% |
| 2024-10-29 | 31.99 | 31.53 | -0.61 | -1.90% | 31.42 | 32.34 | 3890 | 1239 | 0.60% |
| 2024-10-28 | 32.15 | 32.14 | 0.00 | 0.00% | 31.85 | 32.48 | 6196 | 1986 | 0.95% |
| 2024-10-25 | 31.90 | 32.14 | 0.30 | 0.94% | 31.58 | 32.43 | 6212 | 1990 | 0.96% |
| 2024-10-24 | 31.21 | 31.84 | 0.66 | 2.12% | 31.21 | 31.97 | 6092 | 1926 | 0.94% |
| 2024-10-23 | 31.30 | 31.18 | -0.19 | -0.61% | 31.07 | 31.68 | 3799 | 1189 | 0.58% |
| 2024-10-22 | 31.70 | 31.37 | -0.33 | -1.04% | 31.14 | 31.70 | 3960 | 1241 | 0.61% |
| 2024-10-21 | 31.15 | 31.70 | 0.61 | 1.96% | 30.82 | 32.00 | 9283 | 2926 | 1.43% |
| 2024-10-18 | 30.16 | 31.09 | 1.03 | 3.43% | 29.95 | 31.48 | 6806 | 2093 | 1.05% |
| 2024-10-17 | 30.60 | 30.06 | -0.29 | -0.96% | 30.02 | 30.72 | 3205 | 973 | 0.49% |
| 2024-10-16 | 30.00 | 30.35 | 0.12 | 0.40% | 29.73 | 30.74 | 3492 | 1058 | 0.54% |
| 2024-10-15 | 30.10 | 30.23 | -0.13 | -0.43% | 30.05 | 30.61 | 4161 | 1263 | 0.64% |
| 2024-10-14 | 30.22 | 30.36 | 0.27 | 0.90% | 29.86 | 30.48 | 4173 | 1260 | 0.64% |
| 2024-10-11 | 31.99 | 30.09 | -1.10 | -3.53% | 29.84 | 31.99 | 6773 | 2073 | 1.04% |
| 2024-10-10 | 31.60 | 31.19 | -0.49 | -1.55% | 31.15 | 32.33 | 8143 | 2580 | 1.25% |
| 2024-10-09 | 31.97 | 31.68 | -1.80 | -5.38% | 31.49 | 32.77 | 14494 | 4649 | 2.23% |
| 2024-10-08 | 35.69 | 33.48 | 2.42 | 7.79% | 32.62 | 36.29 | 27943 | 9555 | 4.30% |
| 2024-09-30 | 28.18 | 31.06 | 3.34 | 12.05% | 28.18 | 31.32 | 20314 | 6084 | 3.12% |
| 2024-09-27 | 26.71 | 27.72 | 1.29 | 4.88% | 26.62 | 27.72 | 4473 | 1216 | 0.69% |
| 2024-09-26 | 25.80 | 26.43 | 0.62 | 2.40% | 25.75 | 26.43 | 3298 | 862 | 0.51% |
| 2024-09-25 | 26.00 | 25.81 | 0.17 | 0.66% | 25.73 | 26.18 | 3370 | 876 | 0.52% |
| 2024-09-24 | 25.22 | 25.64 | 0.56 | 2.23% | 25.11 | 25.72 | 2895 | 737 | 0.45% |
| 2024-09-23 | 24.91 | 25.08 | -0.03 | -0.12% | 24.79 | 25.37 | 1071 | 269 | 0.16% |
| 2024-09-20 | 25.16 | 25.11 | -0.03 | -0.12% | 25.01 | 25.33 | 1554 | 390 | 0.24% |
| 2024-09-19 | 25.02 | 25.14 | 0.00 | 0.00% | 24.96 | 25.50 | 2726 | 689 | 0.42% |
| 2024-09-18 | 25.59 | 25.14 | -0.12 | -0.48% | 24.82 | 25.59 | 1597 | 400 | 0.25% |
| 2024-09-13 | 25.33 | 25.26 | -0.09 | -0.36% | 25.06 | 25.46 | 2578 | 651 | 0.40% |
| 2024-09-12 | 25.60 | 25.35 | -0.06 | -0.24% | 25.34 | 25.88 | 1584 | 404 | 0.24% |
| 2024-09-11 | 25.55 | 25.41 | -0.13 | -0.51% | 25.30 | 25.93 | 2810 | 718 | 0.43% |
| 2024-09-10 | 25.40 | 25.54 | -0.08 | -0.31% | 25.10 | 25.80 | 2744 | 698 | 0.42% |
| 2024-09-09 | 25.10 | 25.62 | 0.21 | 0.83% | 24.73 | 25.85 | 3699 | 939 | 0.57% |
| 2024-09-06 | 25.15 | 25.41 | -0.17 | -0.66% | 25.15 | 25.78 | 2829 | 721 | 0.44% |
| 2024-09-05 | 24.71 | 25.58 | 0.23 | 0.91% | 24.71 | 25.60 | 2797 | 711 | 0.43% |
| 2024-09-04 | 25.10 | 25.35 | -0.09 | -0.35% | 25.10 | 25.62 | 3063 | 777 | 0.47% |
| 2024-09-03 | 26.25 | 25.44 | 0.15 | 0.59% | 25.00 | 26.55 | 6076 | 1555 | 0.93% |
| 2024-09-02 | 25.24 | 25.29 | 1.30 | 5.42% | 25.19 | 26.80 | 11984 | 3094 | 1.84% |
| 2024-08-30 | 23.79 | 23.99 | 0.29 | 1.22% | 23.68 | 24.22 | 2199 | 528 | 0.34% |
| 2024-08-29 | 23.48 | 23.70 | 0.19 | 0.81% | 23.46 | 23.80 | 1255 | 297 | 0.19% |
| 2024-08-28 | 23.35 | 23.51 | 0.18 | 0.77% | 23.35 | 23.65 | 693 | 162 | 0.11% |
| 2024-08-27 | 23.58 | 23.33 | -0.32 | -1.35% | 23.32 | 23.76 | 762 | 178 | 0.12% |
| 2024-08-26 | 23.46 | 23.65 | 0.37 | 1.59% | 23.45 | 23.78 | 961 | 227 | 0.15% |
| 2024-08-23 | 23.63 | 23.28 | -0.13 | -0.56% | 23.22 | 23.63 | 946 | 220 | 0.15% |
| 2024-08-22 | 23.75 | 23.41 | -0.34 | -1.43% | 23.33 | 23.89 | 1093 | 258 | 0.17% |
| 2024-08-21 | 23.62 | 23.75 | -0.02 | -0.08% | 23.60 | 24.00 | 904 | 214 | 0.14% |
| 2024-08-20 | 23.90 | 23.77 | -0.17 | -0.71% | 23.53 | 24.03 | 1435 | 341 | 0.22% |
| 2024-08-19 | 23.95 | 23.94 | 0.05 | 0.21% | 23.72 | 24.13 | 634 | 151 | 0.10% |
| 2024-08-16 | 23.94 | 23.89 | 0.07 | 0.29% | 23.80 | 24.13 | 757 | 180 | 0.12% |
| 2024-08-15 | 23.79 | 23.82 | 0.02 | 0.08% | 23.61 | 24.19 | 559 | 133 | 0.09% |