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 | 32.95 | 33.38 | 0.57 | 1.74% | 32.80 | 34.15 | 24038 | 8056 | 4.19% |
| 2024-11-20 | 32.68 | 32.81 | -0.03 | -0.09% | 32.52 | 33.18 | 17497 | 5744 | 3.05% |
| 2024-11-19 | 31.67 | 32.84 | 0.64 | 1.99% | 31.62 | 32.84 | 24566 | 7899 | 4.28% |
| 2024-11-18 | 33.27 | 32.20 | -1.06 | -3.19% | 31.57 | 34.33 | 40073 | 13209 | 6.98% |
| 2024-11-15 | 36.11 | 33.26 | -2.98 | -8.22% | 33.20 | 37.42 | 56746 | 20451 | 9.89% |
| 2024-11-14 | 35.32 | 36.24 | 1.24 | 3.54% | 35.08 | 36.50 | 52923 | 18975 | 9.22% |
| 2024-11-13 | 34.96 | 35.00 | -0.11 | -0.31% | 34.29 | 35.61 | 23879 | 8316 | 4.16% |
| 2024-11-12 | 35.70 | 35.11 | -0.66 | -1.85% | 34.85 | 36.28 | 31766 | 11335 | 5.53% |
| 2024-11-11 | 35.04 | 35.77 | 0.69 | 1.97% | 34.57 | 35.77 | 27693 | 9712 | 4.82% |
| 2024-11-08 | 35.91 | 35.08 | -0.54 | -1.52% | 34.85 | 36.15 | 37716 | 13376 | 6.57% |
| 2024-11-07 | 34.61 | 35.62 | 0.62 | 1.77% | 34.33 | 35.86 | 34388 | 12144 | 5.99% |
| 2024-11-06 | 35.56 | 35.00 | -0.81 | -2.26% | 34.59 | 35.72 | 42313 | 14864 | 7.37% |
| 2024-11-05 | 35.11 | 35.81 | 0.37 | 1.04% | 34.57 | 35.96 | 54758 | 19251 | 9.54% |
| 2024-11-04 | 36.13 | 35.44 | -1.26 | -3.43% | 34.38 | 36.70 | 53457 | 18766 | 9.31% |
| 2024-11-01 | 35.35 | 36.70 | 0.86 | 2.40% | 35.35 | 39.48 | 76568 | 28735 | 13.34% |
| 2024-10-31 | 35.23 | 35.84 | 0.44 | 1.24% | 34.61 | 36.49 | 44926 | 16023 | 7.83% |
| 2024-10-30 | 35.20 | 35.40 | 0.00 | 0.00% | 34.68 | 36.45 | 50599 | 17992 | 8.81% |
| 2024-10-29 | 37.50 | 35.40 | -2.56 | -6.74% | 35.01 | 37.64 | 77651 | 27847 | 13.53% |
| 2024-10-28 | 33.72 | 37.96 | 4.73 | 14.23% | 33.72 | 39.60 | 98555 | 36635 | 17.17% |
| 2024-10-25 | 32.64 | 33.23 | 0.62 | 1.90% | 32.44 | 33.99 | 36989 | 12257 | 6.44% |
| 2024-10-24 | 33.71 | 32.61 | -1.10 | -3.26% | 32.25 | 33.77 | 31055 | 10153 | 5.41% |
| 2024-10-23 | 33.90 | 33.71 | -0.30 | -0.88% | 33.39 | 34.50 | 31041 | 10524 | 5.41% |
| 2024-10-22 | 34.30 | 34.01 | -0.05 | -0.15% | 33.39 | 34.30 | 30174 | 10210 | 5.26% |
| 2024-10-21 | 33.52 | 34.06 | 0.55 | 1.64% | 33.38 | 34.52 | 42139 | 14306 | 7.34% |
| 2024-10-18 | 32.53 | 33.51 | 0.51 | 1.55% | 32.20 | 34.20 | 46572 | 15551 | 8.11% |
| 2024-10-17 | 32.69 | 33.00 | 0.25 | 0.76% | 32.40 | 34.49 | 42060 | 13971 | 7.33% |
| 2024-10-16 | 32.07 | 32.75 | 0.65 | 2.02% | 31.66 | 33.33 | 34986 | 11443 | 6.09% |
| 2024-10-15 | 32.30 | 32.10 | -0.69 | -2.10% | 31.72 | 33.11 | 32633 | 10593 | 5.68% |
| 2024-10-14 | 32.21 | 32.79 | 0.26 | 0.80% | 31.57 | 33.28 | 45302 | 14704 | 7.89% |
| 2024-10-11 | 33.21 | 32.53 | -1.15 | -3.41% | 32.12 | 34.60 | 56503 | 18844 | 9.84% |
| 2024-10-10 | 33.60 | 33.68 | 2.98 | 9.71% | 32.75 | 35.62 | 86190 | 29328 | 15.01% |
| 2024-10-09 | 34.00 | 30.70 | -6.33 | -17.09% | 30.70 | 34.40 | 66762 | 22045 | 11.63% |
| 2024-10-08 | 39.00 | 37.03 | 3.53 | 10.54% | 34.00 | 39.79 | 107106 | 39721 | 18.66% |
| 2024-09-30 | 31.90 | 33.50 | 4.57 | 15.80% | 29.61 | 33.99 | 107419 | 34112 | 18.71% |
| 2024-09-27 | 28.90 | 28.93 | 1.10 | 3.95% | 27.29 | 29.77 | 94044 | 26733 | 16.38% |
| 2024-09-26 | 26.25 | 27.83 | 0.57 | 2.09% | 26.18 | 29.15 | 85498 | 23769 | 14.89% |
| 2024-09-25 | 27.76 | 27.26 | -0.64 | -2.29% | 26.96 | 29.88 | 104815 | 29611 | 18.26% |
| 2024-09-24 | 23.05 | 27.90 | 4.65 | 20.00% | 22.86 | 27.90 | 86203 | 23000 | 15.02% |
| 2024-09-23 | 22.30 | 23.25 | 0.94 | 4.21% | 22.13 | 23.49 | 19849 | 4574 | 3.46% |
| 2024-09-20 | 22.91 | 22.31 | -0.63 | -2.75% | 22.22 | 22.91 | 8961 | 2007 | 1.56% |
| 2024-09-19 | 22.11 | 22.94 | 0.83 | 3.75% | 22.11 | 23.60 | 13768 | 3138 | 2.40% |
| 2024-09-18 | 22.19 | 22.11 | -0.16 | -0.72% | 21.50 | 22.37 | 7704 | 1686 | 1.34% |
| 2024-09-13 | 22.66 | 22.27 | -0.41 | -1.81% | 22.26 | 22.87 | 6069 | 1364 | 1.06% |
| 2024-09-12 | 22.61 | 22.68 | -0.08 | -0.35% | 22.61 | 23.08 | 5933 | 1357 | 1.03% |
| 2024-09-11 | 22.51 | 22.76 | 0.13 | 0.57% | 22.35 | 22.90 | 5913 | 1340 | 1.03% |
| 2024-09-10 | 22.48 | 22.63 | 0.07 | 0.31% | 22.00 | 22.96 | 6264 | 1415 | 1.09% |
| 2024-09-09 | 22.60 | 22.56 | -0.21 | -0.92% | 22.33 | 22.77 | 6710 | 1510 | 1.17% |
| 2024-09-06 | 23.30 | 22.77 | -0.54 | -2.32% | 22.73 | 23.42 | 9022 | 2076 | 1.57% |
| 2024-09-05 | 23.57 | 23.31 | -0.26 | -1.10% | 23.10 | 23.84 | 8228 | 1928 | 1.43% |
| 2024-09-04 | 23.72 | 23.57 | -0.18 | -0.76% | 23.41 | 23.82 | 6713 | 1582 | 1.17% |
| 2024-09-03 | 23.51 | 23.75 | 0.24 | 1.02% | 23.33 | 23.88 | 9214 | 2177 | 1.60% |
| 2024-09-02 | 23.90 | 23.51 | -0.39 | -1.63% | 23.51 | 23.90 | 14714 | 3475 | 2.56% |
| 2024-08-30 | 23.72 | 23.90 | 0.30 | 1.27% | 23.40 | 24.19 | 16142 | 3861 | 2.81% |
| 2024-08-29 | 23.04 | 23.60 | 0.43 | 1.86% | 22.85 | 23.70 | 12118 | 2841 | 2.11% |
| 2024-08-28 | 22.90 | 23.17 | 0.25 | 1.09% | 22.85 | 23.35 | 8103 | 1878 | 1.41% |
| 2024-08-27 | 23.36 | 22.92 | -0.44 | -1.88% | 22.88 | 23.36 | 7641 | 1759 | 1.33% |
| 2024-08-26 | 22.85 | 23.36 | 0.31 | 1.34% | 22.85 | 23.54 | 12110 | 2820 | 2.11% |
| 2024-08-23 | 23.34 | 23.05 | -0.36 | -1.54% | 22.68 | 23.67 | 11149 | 2565 | 1.94% |
| 2024-08-22 | 23.48 | 23.41 | 0.09 | 0.39% | 23.24 | 23.87 | 17708 | 4173 | 3.08% |
| 2024-08-21 | 22.92 | 23.32 | 0.34 | 1.48% | 22.57 | 23.49 | 16306 | 3782 | 2.84% |
| 2024-08-20 | 23.05 | 22.98 | 0.12 | 0.52% | 22.62 | 23.22 | 11210 | 2566 | 1.95% |
| 2024-08-19 | 22.79 | 22.86 | 0.10 | 0.44% | 22.69 | 23.11 | 8516 | 1951 | 1.48% |
| 2024-08-16 | 23.30 | 22.76 | -0.70 | -2.98% | 22.60 | 23.35 | 15745 | 3608 | 2.74% |
| 2024-08-15 | 22.96 | 23.46 | 0.46 | 2.00% | 22.54 | 23.74 | 18264 | 4229 | 3.18% |