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 | 33.11 | 32.95 | -0.16 | -0.48% | 32.31 | 33.23 | 34017 | 11169 | 5.56% |
| 2024-11-20 | 32.20 | 33.11 | 0.75 | 2.32% | 32.06 | 33.66 | 49350 | 16204 | 8.06% |
| 2024-11-19 | 31.19 | 32.36 | 1.28 | 4.12% | 31.00 | 32.37 | 50733 | 16045 | 8.29% |
| 2024-11-18 | 35.50 | 31.08 | -4.33 | -12.23% | 30.80 | 35.63 | 87374 | 28082 | 14.28% |
| 2024-11-15 | 33.57 | 35.41 | 1.68 | 4.98% | 33.55 | 36.66 | 100077 | 35171 | 16.35% |
| 2024-11-14 | 34.81 | 33.73 | -1.35 | -3.85% | 33.67 | 35.17 | 37765 | 12985 | 6.17% |
| 2024-11-13 | 34.69 | 35.08 | -0.04 | -0.11% | 34.34 | 35.58 | 36967 | 12874 | 6.04% |
| 2024-11-12 | 35.72 | 35.12 | -0.77 | -2.15% | 34.44 | 36.67 | 64763 | 22790 | 10.58% |
| 2024-11-11 | 34.11 | 35.89 | 1.45 | 4.21% | 33.54 | 36.00 | 95816 | 33515 | 15.66% |
| 2024-11-08 | 33.32 | 34.44 | 1.46 | 4.43% | 33.06 | 34.78 | 86193 | 29320 | 14.08% |
| 2024-11-07 | 32.06 | 32.98 | 0.67 | 2.07% | 31.97 | 33.03 | 30480 | 9890 | 4.98% |
| 2024-11-06 | 32.48 | 32.31 | -0.09 | -0.28% | 31.95 | 33.05 | 32238 | 10478 | 5.27% |
| 2024-11-05 | 30.96 | 32.40 | 1.36 | 4.38% | 30.96 | 32.43 | 35350 | 11292 | 5.78% |
| 2024-11-04 | 30.42 | 31.04 | 0.46 | 1.50% | 30.16 | 31.26 | 23531 | 7282 | 3.85% |
| 2024-11-01 | 32.79 | 30.58 | -2.55 | -7.70% | 30.58 | 32.93 | 41234 | 12966 | 6.74% |
| 2024-10-31 | 32.56 | 33.13 | 0.00 | 0.00% | 32.38 | 33.89 | 40918 | 13602 | 6.69% |
| 2024-10-30 | 34.15 | 33.13 | -0.92 | -2.70% | 32.55 | 34.18 | 38058 | 12671 | 6.22% |
| 2024-10-29 | 33.88 | 34.05 | 0.06 | 0.18% | 33.20 | 34.30 | 47363 | 16051 | 7.74% |
| 2024-10-28 | 32.97 | 33.99 | 1.06 | 3.22% | 32.40 | 34.08 | 41865 | 13982 | 6.84% |
| 2024-10-25 | 32.50 | 32.93 | 0.34 | 1.04% | 32.40 | 33.28 | 37299 | 12238 | 6.09% |
| 2024-10-24 | 33.00 | 32.59 | -0.97 | -2.89% | 32.12 | 33.10 | 40371 | 13152 | 6.60% |
| 2024-10-23 | 33.36 | 33.56 | 0.42 | 1.27% | 33.36 | 34.78 | 75138 | 25584 | 12.28% |
| 2024-10-22 | 34.00 | 33.14 | -1.25 | -3.63% | 32.68 | 34.20 | 49974 | 16703 | 8.17% |
| 2024-10-21 | 33.27 | 34.39 | 1.09 | 3.27% | 33.00 | 34.88 | 63392 | 21493 | 10.36% |
| 2024-10-18 | 32.24 | 33.30 | 1.05 | 3.26% | 31.83 | 34.18 | 58306 | 19200 | 9.53% |
| 2024-10-17 | 33.44 | 32.25 | -0.45 | -1.38% | 32.10 | 34.13 | 46503 | 15374 | 7.60% |
| 2024-10-16 | 32.22 | 32.70 | 0.67 | 2.09% | 32.14 | 33.56 | 49449 | 16304 | 8.08% |
| 2024-10-15 | 32.18 | 32.03 | -0.42 | -1.29% | 31.88 | 33.47 | 40409 | 13210 | 6.60% |
| 2024-10-14 | 31.05 | 32.45 | 1.37 | 4.41% | 30.10 | 32.48 | 37452 | 11827 | 6.12% |
| 2024-10-11 | 32.08 | 31.08 | -1.77 | -5.39% | 30.59 | 32.85 | 39464 | 12447 | 6.45% |
| 2024-10-10 | 34.20 | 32.85 | 0.31 | 0.95% | 32.25 | 34.50 | 47234 | 15806 | 7.72% |
| 2024-10-09 | 36.99 | 32.54 | -7.32 | -18.36% | 32.06 | 37.42 | 70698 | 25014 | 11.55% |
| 2024-10-08 | 38.90 | 39.86 | 5.98 | 17.65% | 34.01 | 40.08 | 121962 | 45723 | 19.93% |
| 2024-09-30 | 29.90 | 33.88 | 4.96 | 17.15% | 29.17 | 33.95 | 106580 | 33372 | 17.42% |
| 2024-09-27 | 27.55 | 28.92 | 1.25 | 4.52% | 27.50 | 29.58 | 77842 | 22113 | 12.72% |
| 2024-09-26 | 26.58 | 27.67 | 0.29 | 1.06% | 26.14 | 28.00 | 76739 | 20628 | 12.54% |
| 2024-09-25 | 24.66 | 27.38 | 2.51 | 10.09% | 24.64 | 29.50 | 82868 | 22322 | 13.54% |
| 2024-09-24 | 24.44 | 24.87 | 0.43 | 1.76% | 23.58 | 25.20 | 26288 | 6425 | 4.30% |
| 2024-09-23 | 24.17 | 24.44 | 0.31 | 1.28% | 24.02 | 24.73 | 12247 | 2991 | 2.00% |
| 2024-09-20 | 24.12 | 24.13 | 0.01 | 0.04% | 23.97 | 24.47 | 8984 | 2177 | 1.47% |
| 2024-09-19 | 23.77 | 24.12 | 0.52 | 2.20% | 23.63 | 24.26 | 10108 | 2432 | 1.65% |
| 2024-09-18 | 23.95 | 23.60 | -0.31 | -1.30% | 23.10 | 24.11 | 10740 | 2520 | 1.75% |
| 2024-09-13 | 24.30 | 23.91 | -0.70 | -2.84% | 23.91 | 24.79 | 12272 | 2977 | 2.01% |
| 2024-09-12 | 24.92 | 24.61 | -0.20 | -0.81% | 24.58 | 25.16 | 9069 | 2259 | 1.48% |
| 2024-09-11 | 25.25 | 24.81 | -0.44 | -1.74% | 24.71 | 25.25 | 8122 | 2025 | 1.33% |
| 2024-09-10 | 24.91 | 25.25 | 0.52 | 2.10% | 24.61 | 25.38 | 11995 | 3001 | 1.96% |
| 2024-09-09 | 25.47 | 24.73 | -0.85 | -3.32% | 24.50 | 25.48 | 15566 | 3871 | 2.54% |
| 2024-09-06 | 25.50 | 25.58 | -0.46 | -1.77% | 25.50 | 26.53 | 24677 | 6417 | 4.03% |
| 2024-09-05 | 27.09 | 26.04 | 0.54 | 2.12% | 25.96 | 27.80 | 29745 | 7920 | 4.86% |
| 2024-09-04 | 25.19 | 25.50 | 0.03 | 0.12% | 24.99 | 26.00 | 13783 | 3504 | 2.25% |
| 2024-09-03 | 25.05 | 25.47 | 0.42 | 1.68% | 24.91 | 25.52 | 10531 | 2669 | 1.72% |
| 2024-09-02 | 25.86 | 25.05 | -0.70 | -2.72% | 25.01 | 25.92 | 12725 | 3253 | 2.08% |
| 2024-08-30 | 25.36 | 25.75 | 0.46 | 1.82% | 25.34 | 26.19 | 16735 | 4323 | 2.73% |
| 2024-08-29 | 24.74 | 25.29 | 0.31 | 1.24% | 24.73 | 25.44 | 12201 | 3074 | 1.99% |
| 2024-08-28 | 24.45 | 24.98 | 0.41 | 1.67% | 24.31 | 25.20 | 11287 | 2806 | 1.84% |
| 2024-08-27 | 25.83 | 24.57 | -1.26 | -4.88% | 24.57 | 25.83 | 18013 | 4499 | 2.94% |
| 2024-08-26 | 25.91 | 25.83 | 0.03 | 0.12% | 25.28 | 25.99 | 11248 | 2893 | 1.84% |
| 2024-08-23 | 25.55 | 25.80 | 0.17 | 0.66% | 25.50 | 26.20 | 13428 | 3471 | 2.19% |
| 2024-08-22 | 26.64 | 25.63 | -0.74 | -2.81% | 25.41 | 26.89 | 19242 | 5019 | 3.14% |
| 2024-08-21 | 26.63 | 26.37 | -0.58 | -2.15% | 26.35 | 27.17 | 15733 | 4213 | 2.57% |
| 2024-08-20 | 27.47 | 26.95 | -1.05 | -3.75% | 26.44 | 28.00 | 27671 | 7501 | 4.52% |
| 2024-08-19 | 27.30 | 28.00 | 0.33 | 1.19% | 27.30 | 28.66 | 29574 | 8337 | 4.83% |
| 2024-08-16 | 26.79 | 27.67 | 0.70 | 2.60% | 26.70 | 28.25 | 28326 | 7774 | 4.63% |
| 2024-08-15 | 27.01 | 26.97 | 0.06 | 0.22% | 26.94 | 27.43 | 19657 | 5343 | 3.21% |
| 2024-08-14 | 26.78 | 26.91 | 0.08 | 0.30% | 26.61 | 27.25 | 14329 | 3867 | 2.34% |
| 2024-08-13 | 26.24 | 26.83 | 0.39 | 1.48% | 26.20 | 26.83 | 11709 | 3109 | 1.91% |