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 | 32.72 | 32.64 | -0.01 | -0.03% | 32.04 | 33.18 | 11616 | 3798 | 1.94% |
| 2024-11-20 | 31.17 | 32.65 | 1.40 | 4.48% | 30.91 | 32.79 | 13829 | 4440 | 2.30% |
| 2024-11-19 | 30.78 | 31.25 | 0.70 | 2.29% | 30.10 | 31.25 | 12132 | 3720 | 2.02% |
| 2024-11-18 | 32.20 | 30.55 | -1.70 | -5.27% | 30.30 | 33.18 | 19560 | 6059 | 3.26% |
| 2024-11-15 | 32.07 | 32.25 | 0.02 | 0.06% | 32.07 | 34.16 | 26710 | 8841 | 4.45% |
| 2024-11-14 | 33.04 | 32.23 | -0.70 | -2.13% | 32.23 | 34.00 | 20314 | 6747 | 3.39% |
| 2024-11-13 | 32.98 | 32.93 | 0.05 | 0.15% | 32.00 | 33.70 | 14154 | 4635 | 2.36% |
| 2024-11-12 | 33.58 | 32.88 | -0.40 | -1.20% | 32.46 | 34.20 | 14551 | 4852 | 2.43% |
| 2024-11-11 | 32.83 | 33.28 | 0.69 | 2.12% | 32.41 | 33.45 | 10480 | 3453 | 1.75% |
| 2024-11-08 | 33.64 | 32.59 | -0.53 | -1.60% | 32.32 | 33.66 | 13559 | 4452 | 2.26% |
| 2024-11-07 | 32.30 | 33.12 | 0.88 | 2.73% | 31.78 | 33.66 | 9529 | 3141 | 1.59% |
| 2024-11-06 | 32.37 | 32.24 | -0.12 | -0.37% | 31.84 | 32.83 | 10468 | 3389 | 1.74% |
| 2024-11-05 | 31.46 | 32.36 | 1.01 | 3.22% | 31.06 | 32.74 | 13199 | 4217 | 2.20% |
| 2024-11-04 | 30.20 | 31.35 | 1.09 | 3.60% | 29.90 | 31.58 | 11287 | 3482 | 1.88% |
| 2024-11-01 | 32.68 | 30.26 | -2.49 | -7.60% | 30.26 | 32.90 | 17608 | 5469 | 2.93% |
| 2024-10-31 | 32.97 | 32.75 | -0.29 | -0.88% | 32.50 | 33.60 | 11574 | 3816 | 1.93% |
| 2024-10-30 | 32.63 | 33.04 | 0.19 | 0.58% | 32.39 | 34.52 | 15913 | 5303 | 2.65% |
| 2024-10-29 | 34.76 | 32.85 | -1.63 | -4.73% | 32.71 | 35.15 | 18776 | 6324 | 3.13% |
| 2024-10-28 | 33.57 | 34.48 | 0.79 | 2.34% | 33.50 | 34.88 | 15009 | 5168 | 2.50% |
| 2024-10-25 | 32.95 | 33.69 | 0.83 | 2.53% | 32.82 | 33.75 | 11802 | 3959 | 1.97% |
| 2024-10-24 | 33.11 | 32.86 | -0.43 | -1.29% | 32.53 | 33.31 | 7849 | 2586 | 1.31% |
| 2024-10-23 | 33.89 | 33.29 | -0.77 | -2.26% | 33.15 | 34.36 | 11867 | 4006 | 1.98% |
| 2024-10-22 | 33.71 | 34.06 | 0.15 | 0.44% | 33.40 | 34.33 | 12379 | 4190 | 2.06% |
| 2024-10-21 | 33.12 | 33.91 | 0.81 | 2.45% | 32.88 | 34.44 | 16477 | 5537 | 2.75% |
| 2024-10-18 | 31.77 | 33.10 | 1.23 | 3.86% | 31.68 | 33.59 | 16498 | 5404 | 2.75% |
| 2024-10-17 | 32.90 | 31.87 | -1.04 | -3.16% | 31.87 | 33.59 | 15802 | 5162 | 2.63% |
| 2024-10-16 | 31.00 | 32.91 | 1.00 | 3.13% | 30.96 | 33.46 | 15979 | 5239 | 2.66% |
| 2024-10-15 | 32.00 | 31.91 | -0.57 | -1.75% | 31.80 | 32.98 | 12956 | 4193 | 2.16% |
| 2024-10-14 | 32.05 | 32.48 | 1.22 | 3.90% | 31.11 | 32.60 | 13357 | 4280 | 2.23% |
| 2024-10-11 | 33.50 | 31.26 | -1.91 | -5.76% | 30.53 | 33.50 | 16572 | 5239 | 2.76% |
| 2024-10-10 | 32.23 | 33.17 | 0.97 | 3.01% | 31.49 | 35.50 | 25997 | 8692 | 4.33% |
| 2024-10-09 | 34.61 | 32.20 | -3.70 | -10.31% | 31.58 | 34.84 | 24015 | 7999 | 4.00% |
| 2024-10-08 | 38.36 | 35.90 | 3.52 | 10.87% | 32.59 | 38.50 | 35845 | 12703 | 5.97% |
| 2024-09-30 | 29.58 | 32.38 | 4.20 | 14.90% | 28.87 | 32.83 | 31091 | 9597 | 5.18% |
| 2024-09-27 | 27.30 | 28.18 | 1.66 | 6.26% | 26.60 | 28.82 | 21343 | 5881 | 3.56% |
| 2024-09-26 | 25.92 | 26.52 | 0.69 | 2.67% | 25.66 | 26.56 | 12943 | 3386 | 2.16% |
| 2024-09-25 | 25.72 | 25.83 | 0.39 | 1.53% | 25.38 | 26.43 | 13934 | 3623 | 2.32% |
| 2024-09-24 | 25.00 | 25.44 | 0.61 | 2.46% | 24.49 | 25.46 | 11242 | 2827 | 1.87% |
| 2024-09-23 | 25.13 | 24.83 | -0.12 | -0.48% | 24.61 | 25.19 | 5211 | 1299 | 0.87% |
| 2024-09-20 | 24.99 | 24.95 | -0.04 | -0.16% | 24.72 | 25.14 | 5153 | 1285 | 0.86% |
| 2024-09-19 | 24.54 | 24.99 | 0.66 | 2.71% | 24.28 | 25.14 | 8675 | 2155 | 1.45% |
| 2024-09-18 | 24.68 | 24.33 | -0.30 | -1.22% | 23.75 | 24.89 | 8783 | 2117 | 1.46% |
| 2024-09-13 | 24.93 | 24.63 | -0.35 | -1.40% | 24.63 | 25.28 | 9212 | 2303 | 1.54% |
| 2024-09-12 | 25.45 | 24.98 | -0.38 | -1.50% | 24.93 | 25.77 | 9183 | 2333 | 1.53% |
| 2024-09-11 | 25.64 | 25.36 | -0.40 | -1.55% | 25.29 | 25.79 | 6869 | 1754 | 1.14% |
| 2024-09-10 | 25.86 | 25.76 | 0.02 | 0.08% | 25.30 | 25.95 | 7338 | 1880 | 1.22% |
| 2024-09-09 | 25.68 | 25.74 | 0.06 | 0.23% | 25.10 | 25.87 | 7166 | 1829 | 1.19% |
| 2024-09-06 | 26.61 | 25.68 | -0.78 | -2.95% | 25.60 | 26.61 | 12308 | 3198 | 2.05% |
| 2024-09-05 | 25.98 | 26.46 | 0.62 | 2.40% | 25.73 | 26.58 | 12412 | 3262 | 2.07% |
| 2024-09-04 | 26.18 | 25.84 | -0.59 | -2.23% | 25.67 | 26.32 | 12946 | 3357 | 2.16% |
| 2024-09-03 | 26.56 | 26.43 | -0.11 | -0.41% | 26.08 | 26.98 | 17249 | 4573 | 2.87% |
| 2024-09-02 | 27.15 | 26.54 | -0.74 | -2.71% | 26.43 | 27.23 | 16407 | 4394 | 2.73% |
| 2024-08-30 | 26.18 | 27.28 | 0.46 | 1.72% | 26.18 | 27.69 | 27815 | 7542 | 4.64% |
| 2024-08-29 | 27.91 | 26.82 | -2.36 | -8.09% | 25.10 | 27.91 | 36681 | 9661 | 6.11% |
| 2024-08-28 | 30.37 | 29.18 | -1.79 | -5.78% | 29.01 | 30.60 | 23564 | 6925 | 3.93% |
| 2024-08-27 | 32.06 | 30.97 | -1.70 | -5.20% | 29.90 | 32.20 | 32047 | 9923 | 5.34% |
| 2024-08-26 | 34.09 | 32.67 | -1.25 | -3.69% | 31.28 | 34.12 | 39451 | 12827 | 6.58% |
| 2024-08-23 | 32.68 | 33.92 | 0.42 | 1.25% | 31.18 | 34.59 | 51965 | 17026 | 30.56% |
| 2024-08-22 | 33.00 | 33.50 | -2.16 | -6.06% | 32.63 | 37.35 | 61915 | 21188 | 36.41% |
| 2024-08-21 | 30.59 | 35.66 | 5.94 | 19.99% | 29.88 | 35.66 | 58698 | 18996 | 34.52% |
| 2024-08-20 | 29.05 | 29.72 | 0.89 | 3.09% | 28.41 | 30.80 | 25911 | 7729 | 15.24% |
| 2024-08-19 | 29.08 | 28.83 | -0.26 | -0.89% | 28.46 | 29.30 | 5984 | 1727 | 3.52% |
| 2024-08-16 | 30.00 | 29.09 | -0.81 | -2.71% | 29.02 | 30.00 | 7739 | 2274 | 4.55% |