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 | 33.74 | 32.31 | -1.42 | -4.21% | 32.00 | 33.74 | 60142 | 19680 | 4.49% |
| 2024-11-20 | 32.71 | 33.73 | 0.83 | 2.52% | 31.84 | 33.75 | 93993 | 30809 | 7.02% |
| 2024-11-19 | 30.86 | 32.90 | 1.45 | 4.61% | 30.19 | 33.00 | 115820 | 37321 | 8.65% |
| 2024-11-18 | 29.99 | 31.45 | 1.71 | 5.75% | 27.81 | 31.81 | 118486 | 35866 | 8.85% |
| 2024-11-15 | 28.29 | 29.74 | 1.36 | 4.79% | 28.10 | 31.17 | 75329 | 22592 | 5.62% |
| 2024-11-14 | 29.43 | 28.38 | -1.11 | -3.76% | 28.19 | 29.54 | 21371 | 6151 | 1.60% |
| 2024-11-13 | 29.15 | 29.49 | -0.03 | -0.10% | 28.78 | 29.77 | 21401 | 6252 | 1.60% |
| 2024-11-12 | 29.55 | 29.52 | -0.05 | -0.17% | 29.33 | 30.63 | 41364 | 12377 | 3.09% |
| 2024-11-11 | 28.98 | 29.57 | 0.50 | 1.72% | 28.82 | 29.70 | 32399 | 9515 | 2.42% |
| 2024-11-08 | 28.52 | 29.07 | 0.78 | 2.76% | 28.52 | 29.58 | 45478 | 13237 | 3.40% |
| 2024-11-07 | 27.70 | 28.29 | 0.47 | 1.69% | 27.61 | 28.41 | 24202 | 6809 | 1.81% |
| 2024-11-06 | 28.56 | 27.82 | -0.70 | -2.45% | 27.60 | 29.00 | 35183 | 9916 | 2.63% |
| 2024-11-05 | 26.81 | 28.52 | 1.57 | 5.83% | 26.80 | 29.00 | 47811 | 13371 | 3.57% |
| 2024-11-04 | 26.04 | 26.95 | 0.91 | 3.49% | 26.04 | 27.00 | 17128 | 4565 | 1.28% |
| 2024-11-01 | 27.40 | 26.04 | -1.44 | -5.24% | 26.01 | 27.54 | 32934 | 8765 | 2.46% |
| 2024-10-31 | 27.37 | 27.48 | 0.11 | 0.40% | 26.87 | 28.28 | 31362 | 8677 | 2.34% |
| 2024-10-30 | 27.00 | 27.37 | 0.12 | 0.44% | 26.93 | 27.99 | 23516 | 6452 | 1.76% |
| 2024-10-29 | 27.89 | 27.25 | -0.64 | -2.29% | 27.08 | 28.30 | 29338 | 8113 | 2.19% |
| 2024-10-28 | 27.50 | 27.89 | -0.48 | -1.69% | 27.24 | 28.00 | 35073 | 9669 | 2.62% |
| 2024-10-25 | 27.98 | 28.37 | 0.59 | 2.12% | 27.74 | 28.66 | 25710 | 7255 | 1.92% |
| 2024-10-24 | 28.40 | 27.78 | -0.65 | -2.29% | 27.43 | 28.40 | 24446 | 6772 | 1.83% |
| 2024-10-23 | 29.28 | 28.43 | -0.85 | -2.90% | 28.38 | 29.58 | 55584 | 15987 | 4.15% |
| 2024-10-22 | 28.79 | 29.28 | 0.58 | 2.02% | 28.17 | 29.59 | 29968 | 8663 | 2.24% |
| 2024-10-21 | 28.13 | 28.70 | 0.51 | 1.81% | 28.03 | 29.63 | 42533 | 12303 | 3.18% |
| 2024-10-18 | 27.18 | 28.19 | 0.70 | 2.55% | 27.18 | 28.78 | 37504 | 10531 | 2.80% |
| 2024-10-17 | 27.66 | 27.49 | 0.24 | 0.88% | 27.39 | 28.35 | 25146 | 6976 | 1.88% |
| 2024-10-16 | 28.00 | 27.25 | -1.45 | -5.05% | 27.18 | 28.41 | 31912 | 8838 | 2.38% |
| 2024-10-15 | 28.61 | 28.70 | -0.22 | -0.76% | 28.35 | 30.18 | 50933 | 14768 | 3.80% |
| 2024-10-14 | 27.17 | 28.92 | 1.76 | 6.48% | 26.83 | 29.15 | 36015 | 10142 | 2.69% |
| 2024-10-11 | 28.88 | 27.16 | -1.79 | -6.18% | 26.62 | 28.97 | 35809 | 9941 | 2.67% |
| 2024-10-10 | 28.76 | 28.95 | 0.23 | 0.80% | 28.53 | 30.40 | 30809 | 9057 | 2.30% |
| 2024-10-09 | 31.70 | 28.72 | -4.62 | -13.86% | 28.71 | 31.86 | 57729 | 17658 | 4.31% |
| 2024-10-08 | 36.00 | 33.34 | 2.90 | 9.53% | 31.00 | 36.30 | 105449 | 34682 | 7.87% |
| 2024-09-30 | 27.17 | 30.44 | 3.75 | 14.05% | 27.17 | 30.80 | 66182 | 19185 | 4.94% |
| 2024-09-27 | 24.99 | 26.69 | 2.19 | 8.94% | 24.53 | 26.93 | 42083 | 10962 | 3.14% |
| 2024-09-26 | 23.59 | 24.50 | 0.92 | 3.90% | 23.39 | 24.50 | 14399 | 3473 | 1.08% |
| 2024-09-25 | 23.71 | 23.58 | -0.08 | -0.34% | 23.46 | 24.47 | 13240 | 3177 | 0.99% |
| 2024-09-24 | 23.19 | 23.66 | 0.59 | 2.56% | 23.02 | 23.68 | 10235 | 2399 | 0.76% |
| 2024-09-23 | 23.53 | 23.07 | -0.47 | -2.00% | 23.01 | 23.87 | 8237 | 1918 | 0.62% |
| 2024-09-20 | 23.65 | 23.54 | -0.04 | -0.17% | 23.35 | 23.79 | 5458 | 1288 | 0.41% |
| 2024-09-19 | 23.39 | 23.58 | 0.27 | 1.16% | 23.13 | 23.80 | 8448 | 1992 | 0.63% |
| 2024-09-18 | 23.93 | 23.31 | -0.59 | -2.47% | 23.21 | 23.98 | 6196 | 1451 | 0.46% |
| 2024-09-13 | 24.14 | 23.90 | -0.21 | -0.87% | 23.84 | 24.40 | 7337 | 1768 | 0.55% |
| 2024-09-12 | 24.20 | 24.11 | -0.39 | -1.59% | 24.10 | 24.72 | 8204 | 1995 | 0.61% |
| 2024-09-11 | 25.21 | 24.50 | -0.50 | -2.00% | 24.34 | 25.35 | 9855 | 2433 | 0.74% |
| 2024-09-10 | 25.60 | 25.00 | 0.14 | 0.56% | 24.32 | 25.60 | 11376 | 2813 | 0.85% |
| 2024-09-09 | 25.14 | 24.86 | -0.28 | -1.11% | 24.72 | 25.85 | 11847 | 2994 | 0.88% |
| 2024-09-06 | 25.00 | 25.14 | -0.10 | -0.40% | 24.56 | 25.75 | 17081 | 4312 | 1.28% |
| 2024-09-05 | 25.34 | 25.24 | -0.29 | -1.14% | 25.16 | 25.72 | 13886 | 3527 | 1.49% |
| 2024-09-04 | 25.05 | 25.53 | 0.34 | 1.35% | 25.01 | 26.24 | 23908 | 6105 | 2.57% |
| 2024-09-03 | 24.80 | 25.19 | 0.31 | 1.25% | 24.51 | 25.43 | 17542 | 4390 | 1.89% |
| 2024-09-02 | 25.48 | 24.88 | -0.69 | -2.70% | 24.66 | 25.55 | 29952 | 7490 | 3.22% |
| 2024-08-30 | 23.81 | 25.57 | 1.74 | 7.30% | 23.60 | 25.99 | 60821 | 15335 | 6.54% |
| 2024-08-29 | 22.52 | 23.83 | 1.43 | 6.38% | 22.20 | 24.27 | 29700 | 6993 | 3.21% |
| 2024-08-28 | 22.09 | 22.40 | -0.07 | -0.31% | 21.90 | 22.99 | 15494 | 3499 | 1.68% |
| 2024-08-27 | 23.29 | 22.47 | -1.27 | -5.35% | 21.88 | 23.29 | 32808 | 7309 | 3.55% |
| 2024-08-26 | 22.94 | 23.74 | 0.80 | 3.49% | 22.75 | 24.18 | 17824 | 4220 | 1.93% |
| 2024-08-23 | 22.76 | 22.94 | 0.26 | 1.15% | 22.40 | 23.11 | 8080 | 1842 | 0.87% |
| 2024-08-22 | 23.00 | 22.68 | -0.39 | -1.69% | 22.61 | 23.20 | 8942 | 2042 | 0.97% |
| 2024-08-21 | 22.78 | 23.07 | 0.07 | 0.30% | 22.63 | 23.50 | 10453 | 2424 | 1.13% |
| 2024-08-20 | 23.16 | 23.00 | -0.27 | -1.16% | 22.86 | 24.41 | 14133 | 3296 | 1.53% |
| 2024-08-19 | 24.33 | 23.27 | -1.49 | -6.02% | 23.00 | 24.40 | 30079 | 7102 | 3.26% |
| 2024-08-16 | 24.03 | 24.76 | 0.96 | 4.03% | 23.81 | 25.50 | 39587 | 9834 | 4.28% |
| 2024-08-15 | 23.32 | 23.80 | 0.48 | 2.06% | 23.00 | 24.04 | 13902 | 3293 | 1.50% |
| 2024-08-14 | 22.84 | 23.32 | 0.31 | 1.35% | 22.84 | 23.53 | 11285 | 2628 | 1.22% |
| 2024-08-13 | 22.67 | 23.01 | 0.11 | 0.48% | 22.50 | 23.38 | 11870 | 2718 | 1.28% |