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 | 32.56 | 32.49 | -0.43 | -1.31% | 31.90 | 33.00 | 37083 | 12047 | 4.52% |
| 2024-11-20 | 32.58 | 32.92 | 0.48 | 1.48% | 32.31 | 33.10 | 46110 | 15107 | 5.63% |
| 2024-11-19 | 31.98 | 32.44 | 0.94 | 2.98% | 31.30 | 32.69 | 39391 | 12591 | 4.81% |
| 2024-11-18 | 33.12 | 31.50 | -1.19 | -3.64% | 31.16 | 33.31 | 39262 | 12541 | 4.79% |
| 2024-11-15 | 33.63 | 32.69 | -1.07 | -3.17% | 32.62 | 33.95 | 43988 | 14679 | 5.37% |
| 2024-11-14 | 35.53 | 33.76 | -2.46 | -6.79% | 33.63 | 35.58 | 77447 | 26745 | 9.45% |
| 2024-11-13 | 35.81 | 36.22 | -0.14 | -0.39% | 35.31 | 37.50 | 75434 | 27517 | 9.20% |
| 2024-11-12 | 36.00 | 36.36 | 0.07 | 0.19% | 35.53 | 37.55 | 88028 | 32268 | 10.74% |
| 2024-11-11 | 34.81 | 36.29 | 0.93 | 2.63% | 34.66 | 36.30 | 79311 | 28355 | 9.68% |
| 2024-11-08 | 36.80 | 35.36 | -1.92 | -5.15% | 35.31 | 37.75 | 124833 | 45407 | 15.23% |
| 2024-11-07 | 38.01 | 37.28 | -1.89 | -4.83% | 36.45 | 38.87 | 151131 | 56449 | 18.44% |
| 2024-11-06 | 35.30 | 39.17 | 2.87 | 7.91% | 34.70 | 40.00 | 235685 | 89213 | 28.76% |
| 2024-11-05 | 33.21 | 36.30 | 2.35 | 6.92% | 32.96 | 39.70 | 209159 | 73124 | 25.52% |
| 2024-11-04 | 36.13 | 33.95 | -2.18 | -6.03% | 31.87 | 36.74 | 212347 | 71672 | 25.91% |
| 2024-11-01 | 30.03 | 36.13 | 6.02 | 19.99% | 30.00 | 36.13 | 220624 | 75218 | 26.92% |
| 2024-10-31 | 29.52 | 30.11 | -0.10 | -0.33% | 29.14 | 30.86 | 72384 | 21777 | 8.83% |
| 2024-10-30 | 29.87 | 30.21 | 0.30 | 1.00% | 29.12 | 30.86 | 73554 | 22085 | 8.97% |
| 2024-10-29 | 30.46 | 29.91 | -0.78 | -2.54% | 29.56 | 31.05 | 50993 | 15409 | 6.22% |
| 2024-10-28 | 30.33 | 30.69 | 0.35 | 1.15% | 30.06 | 31.05 | 58832 | 18038 | 7.18% |
| 2024-10-25 | 29.16 | 30.34 | 1.23 | 4.23% | 29.03 | 31.00 | 58998 | 17718 | 7.20% |
| 2024-10-24 | 29.65 | 29.11 | -0.85 | -2.84% | 28.95 | 30.06 | 40903 | 11979 | 4.99% |
| 2024-10-23 | 30.14 | 29.96 | -0.56 | -1.83% | 29.41 | 30.60 | 79264 | 23748 | 9.67% |
| 2024-10-22 | 29.65 | 30.52 | 0.80 | 2.69% | 29.51 | 31.95 | 91434 | 28131 | 11.16% |
| 2024-10-21 | 28.15 | 29.72 | 1.58 | 5.61% | 28.14 | 30.36 | 71013 | 20826 | 8.66% |
| 2024-10-18 | 26.96 | 28.14 | 1.17 | 4.34% | 26.96 | 28.61 | 52893 | 14755 | 6.45% |
| 2024-10-17 | 27.27 | 26.97 | 0.17 | 0.63% | 26.87 | 27.45 | 33467 | 9077 | 4.08% |
| 2024-10-16 | 26.34 | 26.80 | 0.28 | 1.06% | 26.10 | 27.80 | 41045 | 11122 | 5.01% |
| 2024-10-15 | 26.72 | 26.52 | -0.31 | -1.16% | 26.36 | 27.49 | 30676 | 8248 | 3.74% |
| 2024-10-14 | 25.92 | 26.83 | 0.93 | 3.59% | 25.75 | 26.88 | 33027 | 8723 | 4.03% |
| 2024-10-11 | 27.78 | 25.90 | -1.88 | -6.77% | 25.42 | 27.83 | 44815 | 11821 | 5.47% |
| 2024-10-10 | 28.03 | 27.78 | 0.09 | 0.33% | 27.60 | 28.87 | 45205 | 12739 | 5.52% |
| 2024-10-09 | 29.80 | 27.69 | -3.57 | -11.42% | 27.69 | 30.42 | 66164 | 19304 | 8.07% |
| 2024-10-08 | 33.30 | 31.26 | 3.04 | 10.77% | 29.10 | 33.30 | 90441 | 27996 | 11.04% |
| 2024-09-30 | 25.70 | 28.22 | 3.45 | 13.93% | 25.19 | 28.50 | 77818 | 20921 | 9.49% |
| 2024-09-27 | 23.74 | 24.77 | 1.26 | 5.36% | 23.70 | 25.20 | 48632 | 11931 | 5.93% |
| 2024-09-26 | 23.23 | 23.51 | 0.29 | 1.25% | 23.06 | 23.55 | 23560 | 5499 | 2.87% |
| 2024-09-25 | 23.12 | 23.22 | 0.30 | 1.31% | 23.00 | 23.55 | 30191 | 7040 | 3.68% |
| 2024-09-24 | 22.49 | 22.92 | 0.65 | 2.92% | 22.24 | 22.96 | 21244 | 4807 | 2.59% |
| 2024-09-23 | 22.08 | 22.27 | 0.03 | 0.13% | 21.90 | 22.50 | 20463 | 4546 | 2.50% |
| 2024-09-20 | 21.85 | 22.24 | 0.54 | 2.49% | 21.57 | 22.72 | 28552 | 6317 | 3.48% |
| 2024-09-19 | 21.40 | 21.70 | 0.36 | 1.69% | 21.20 | 21.90 | 11288 | 2437 | 1.38% |
| 2024-09-18 | 21.62 | 21.34 | -0.28 | -1.30% | 20.89 | 21.74 | 14535 | 3094 | 1.77% |
| 2024-09-13 | 22.13 | 21.62 | -0.46 | -2.08% | 21.56 | 22.28 | 14411 | 3148 | 1.76% |
| 2024-09-12 | 22.66 | 22.08 | -0.28 | -1.25% | 22.06 | 22.66 | 10128 | 2263 | 1.24% |
| 2024-09-11 | 22.29 | 22.36 | 0.03 | 0.13% | 22.12 | 22.68 | 11183 | 2507 | 1.36% |
| 2024-09-10 | 21.90 | 22.33 | 0.15 | 0.68% | 21.90 | 22.42 | 12708 | 2818 | 1.55% |
| 2024-09-09 | 22.30 | 22.18 | -0.31 | -1.38% | 22.05 | 22.49 | 12312 | 2736 | 1.50% |
| 2024-09-06 | 23.13 | 22.49 | -0.64 | -2.77% | 22.44 | 23.15 | 14379 | 3263 | 1.75% |
| 2024-09-05 | 23.06 | 23.13 | -0.01 | -0.04% | 23.03 | 23.36 | 11452 | 2652 | 1.40% |
| 2024-09-04 | 22.93 | 23.14 | 0.03 | 0.13% | 22.80 | 23.25 | 14691 | 3389 | 1.79% |
| 2024-09-03 | 22.72 | 23.11 | 0.30 | 1.32% | 22.72 | 23.27 | 14808 | 3416 | 1.81% |
| 2024-09-02 | 23.29 | 22.81 | -0.49 | -2.10% | 22.78 | 23.40 | 22694 | 5254 | 2.77% |
| 2024-08-30 | 22.99 | 23.30 | 0.27 | 1.17% | 22.89 | 23.55 | 34851 | 8130 | 4.25% |
| 2024-08-29 | 22.57 | 23.03 | 0.64 | 2.86% | 22.17 | 23.18 | 28584 | 6508 | 3.49% |
| 2024-08-28 | 21.98 | 22.39 | 0.40 | 1.82% | 21.81 | 22.46 | 14739 | 3284 | 1.80% |
| 2024-08-27 | 22.29 | 21.99 | -0.31 | -1.39% | 21.85 | 22.30 | 9549 | 2101 | 1.17% |
| 2024-08-26 | 21.79 | 22.30 | 0.61 | 2.81% | 21.78 | 22.37 | 12816 | 2845 | 1.56% |
| 2024-08-23 | 21.93 | 21.69 | -0.24 | -1.09% | 21.46 | 22.00 | 13484 | 2923 | 1.65% |
| 2024-08-22 | 22.40 | 21.93 | -0.50 | -2.23% | 21.91 | 22.47 | 14118 | 3126 | 1.72% |
| 2024-08-21 | 22.28 | 22.43 | 0.15 | 0.67% | 22.12 | 22.59 | 13187 | 2961 | 1.61% |
| 2024-08-20 | 22.68 | 22.28 | -0.41 | -1.81% | 22.13 | 22.86 | 13785 | 3089 | 1.68% |
| 2024-08-19 | 22.91 | 22.69 | -0.31 | -1.35% | 22.67 | 23.19 | 15773 | 3606 | 1.92% |
| 2024-08-16 | 23.08 | 23.00 | 0.02 | 0.09% | 22.92 | 23.23 | 18295 | 4225 | 2.23% |
| 2024-08-15 | 22.60 | 22.98 | 0.28 | 1.23% | 22.51 | 23.09 | 17343 | 3965 | 2.12% |
| 2024-08-14 | 22.90 | 22.70 | -0.29 | -1.26% | 22.70 | 23.13 | 11179 | 2553 | 1.36% |
| 2024-08-13 | 22.70 | 22.99 | 0.30 | 1.32% | 22.61 | 22.99 | 12860 | 2936 | 1.57% |