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 | 33.43 | 33.16 | -0.25 | -0.75% | 33.03 | 33.43 | 10856 | 3601 | 0.91% |
| 2024-11-20 | 33.12 | 33.41 | 0.30 | 0.91% | 33.00 | 33.42 | 15984 | 5305 | 1.35% |
| 2024-11-19 | 32.88 | 33.11 | 0.21 | 0.64% | 32.39 | 33.19 | 20772 | 6801 | 1.75% |
| 2024-11-18 | 35.30 | 32.90 | -2.17 | -6.19% | 32.82 | 35.30 | 35711 | 11883 | 3.01% |
| 2024-11-15 | 34.79 | 35.07 | 0.16 | 0.46% | 34.71 | 35.88 | 24627 | 8739 | 2.07% |
| 2024-11-14 | 35.10 | 34.91 | -0.39 | -1.10% | 34.87 | 35.74 | 18403 | 6499 | 1.55% |
| 2024-11-13 | 35.08 | 35.30 | 0.22 | 0.63% | 34.71 | 35.51 | 14084 | 4945 | 1.19% |
| 2024-11-12 | 35.58 | 35.08 | -0.47 | -1.32% | 34.88 | 35.97 | 21903 | 7770 | 1.84% |
| 2024-11-11 | 35.02 | 35.55 | 0.19 | 0.54% | 34.73 | 35.72 | 23678 | 8382 | 1.99% |
| 2024-11-08 | 35.90 | 35.36 | -0.30 | -0.84% | 35.12 | 35.97 | 22974 | 8149 | 1.93% |
| 2024-11-07 | 34.80 | 35.66 | 0.81 | 2.32% | 34.40 | 35.87 | 27201 | 9625 | 2.29% |
| 2024-11-06 | 35.05 | 34.85 | 0.03 | 0.09% | 34.50 | 35.34 | 23446 | 8181 | 1.97% |
| 2024-11-05 | 34.69 | 35.32 | 0.64 | 1.85% | 34.66 | 35.34 | 24461 | 8580 | 2.06% |
| 2024-11-04 | 34.55 | 34.68 | 0.11 | 0.32% | 34.02 | 34.70 | 22096 | 7596 | 1.86% |
| 2024-11-01 | 35.49 | 34.57 | -1.15 | -3.22% | 34.53 | 35.97 | 25206 | 8821 | 2.12% |
| 2024-10-31 | 35.15 | 35.72 | 0.48 | 1.36% | 34.51 | 35.98 | 23334 | 8231 | 1.96% |
| 2024-10-30 | 34.96 | 35.24 | -0.26 | -0.73% | 34.39 | 35.37 | 21453 | 7492 | 1.81% |
| 2024-10-29 | 36.50 | 35.50 | -1.03 | -2.82% | 35.44 | 36.85 | 29429 | 10602 | 2.48% |
| 2024-10-28 | 36.01 | 36.53 | 0.08 | 0.22% | 35.61 | 36.87 | 29921 | 10840 | 2.52% |
| 2024-10-25 | 36.53 | 36.45 | 0.00 | 0.00% | 36.20 | 36.66 | 23688 | 8625 | 1.99% |
| 2024-10-24 | 36.27 | 36.45 | -0.55 | -1.49% | 36.27 | 36.89 | 28642 | 10448 | 2.41% |
| 2024-10-23 | 38.00 | 37.00 | -2.85 | -7.15% | 36.81 | 38.20 | 62906 | 23387 | 5.29% |
| 2024-10-22 | 39.50 | 39.85 | 0.74 | 1.89% | 39.12 | 40.31 | 18696 | 7435 | 1.57% |
| 2024-10-21 | 38.85 | 39.11 | 0.86 | 2.25% | 38.13 | 40.11 | 20760 | 8145 | 1.75% |
| 2024-10-18 | 38.27 | 38.25 | 0.04 | 0.10% | 37.75 | 39.10 | 16431 | 6294 | 1.38% |
| 2024-10-17 | 39.19 | 38.21 | 0.04 | 0.10% | 38.17 | 39.29 | 12591 | 4880 | 1.06% |
| 2024-10-16 | 38.15 | 38.17 | -0.73 | -1.88% | 37.77 | 39.18 | 12169 | 4674 | 1.02% |
| 2024-10-15 | 40.20 | 38.90 | -1.16 | -2.90% | 38.57 | 40.20 | 22022 | 8600 | 1.85% |
| 2024-10-14 | 38.00 | 40.06 | 1.91 | 5.01% | 37.90 | 40.23 | 30290 | 11946 | 2.55% |
| 2024-10-11 | 39.02 | 38.15 | -0.73 | -1.88% | 37.21 | 39.12 | 15689 | 5999 | 1.32% |
| 2024-10-10 | 38.00 | 38.88 | 0.46 | 1.20% | 37.64 | 39.20 | 24162 | 9359 | 2.03% |
| 2024-10-09 | 41.10 | 38.42 | -4.27 | -10.00% | 38.42 | 41.10 | 31725 | 12495 | 2.69% |
| 2024-10-08 | 45.25 | 42.69 | 1.20 | 2.89% | 40.35 | 45.43 | 43233 | 18485 | 3.66% |
| 2024-09-30 | 38.51 | 41.49 | 3.69 | 9.76% | 37.80 | 41.58 | 49009 | 19572 | 4.15% |
| 2024-09-27 | 36.00 | 37.80 | 2.02 | 5.65% | 35.91 | 38.83 | 28612 | 10769 | 2.42% |
| 2024-09-26 | 34.69 | 35.78 | 2.03 | 6.01% | 33.60 | 35.88 | 34622 | 12014 | 2.93% |
| 2024-09-25 | 33.31 | 33.75 | 0.72 | 2.18% | 33.05 | 34.46 | 21649 | 7309 | 1.83% |
| 2024-09-24 | 32.03 | 33.03 | 1.01 | 3.15% | 31.38 | 33.10 | 21500 | 6966 | 1.82% |
| 2024-09-23 | 32.16 | 32.02 | -0.14 | -0.44% | 31.99 | 33.00 | 12090 | 3924 | 1.02% |
| 2024-09-20 | 31.87 | 32.16 | 0.17 | 0.53% | 31.42 | 32.27 | 11005 | 3506 | 0.93% |
| 2024-09-19 | 31.20 | 31.99 | 0.92 | 2.96% | 31.02 | 32.59 | 17969 | 5737 | 1.52% |
| 2024-09-18 | 30.73 | 31.07 | 0.77 | 2.54% | 30.16 | 31.50 | 13626 | 4183 | 1.15% |
| 2024-09-13 | 30.81 | 30.30 | -0.60 | -1.94% | 30.30 | 31.24 | 10515 | 3238 | 0.89% |
| 2024-09-12 | 31.38 | 30.90 | -0.48 | -1.53% | 30.88 | 31.66 | 9847 | 3066 | 0.83% |
| 2024-09-11 | 31.66 | 31.38 | -0.36 | -1.13% | 31.06 | 31.66 | 11985 | 3758 | 1.02% |
| 2024-09-10 | 31.75 | 31.74 | 0.05 | 0.16% | 30.60 | 31.98 | 23867 | 7425 | 2.02% |
| 2024-09-09 | 31.55 | 31.69 | -0.10 | -0.31% | 31.12 | 31.95 | 16319 | 5160 | 1.38% |
| 2024-09-06 | 32.82 | 31.79 | -1.12 | -3.40% | 31.71 | 33.00 | 17943 | 5777 | 1.52% |
| 2024-09-05 | 33.32 | 32.91 | -0.49 | -1.47% | 32.80 | 33.76 | 20471 | 6780 | 1.73% |
| 2024-09-04 | 32.90 | 33.40 | 0.20 | 0.60% | 32.73 | 33.90 | 19251 | 6427 | 1.63% |
| 2024-09-03 | 32.50 | 33.20 | 0.32 | 0.97% | 32.33 | 33.76 | 24908 | 8258 | 2.11% |
| 2024-09-02 | 32.79 | 32.88 | 0.09 | 0.27% | 32.46 | 34.14 | 32136 | 10705 | 2.72% |
| 2024-08-30 | 32.40 | 32.79 | 0.39 | 1.20% | 32.07 | 33.36 | 26649 | 8757 | 2.26% |
| 2024-08-29 | 31.31 | 32.40 | 0.75 | 2.37% | 30.88 | 32.80 | 28391 | 9085 | 2.40% |
| 2024-08-28 | 31.10 | 31.65 | 0.39 | 1.25% | 30.73 | 31.94 | 23016 | 7252 | 1.95% |
| 2024-08-27 | 31.33 | 31.26 | 0.14 | 0.45% | 30.93 | 31.59 | 13380 | 4180 | 1.13% |
| 2024-08-26 | 31.34 | 31.12 | -0.22 | -0.70% | 30.70 | 31.49 | 12833 | 3992 | 1.09% |
| 2024-08-23 | 31.11 | 31.34 | 0.25 | 0.80% | 30.90 | 31.66 | 16900 | 5293 | 1.43% |
| 2024-08-22 | 31.82 | 31.09 | -0.76 | -2.39% | 31.01 | 31.82 | 17365 | 5442 | 1.47% |
| 2024-08-21 | 32.58 | 32.85 | 0.31 | 0.95% | 32.21 | 33.18 | 18527 | 6071 | 1.57% |
| 2024-08-20 | 32.98 | 32.54 | -0.64 | -1.93% | 32.00 | 33.04 | 24102 | 7802 | 2.04% |
| 2024-08-19 | 32.86 | 33.18 | 0.08 | 0.24% | 32.86 | 34.18 | 30214 | 10115 | 2.56% |
| 2024-08-16 | 33.19 | 33.10 | -0.12 | -0.36% | 32.82 | 33.60 | 23986 | 7959 | 2.03% |
| 2024-08-15 | 32.91 | 33.22 | 0.21 | 0.64% | 32.57 | 33.82 | 31666 | 10520 | 2.68% |
| 2024-08-14 | 32.98 | 33.01 | -0.32 | -0.96% | 32.75 | 33.70 | 25630 | 8495 | 2.17% |