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 | 32.12 | 33.81 | 1.51 | 4.67% | 32.11 | 34.20 | 99110 | 32978 | 1.45% |
| 2024-11-20 | 31.93 | 32.30 | 0.41 | 1.29% | 31.70 | 32.78 | 47379 | 15244 | 0.69% |
| 2024-11-19 | 31.66 | 31.89 | 0.59 | 1.88% | 31.09 | 32.11 | 53243 | 16792 | 0.78% |
| 2024-11-18 | 33.11 | 31.30 | -2.09 | -6.26% | 31.14 | 33.14 | 72552 | 23145 | 1.06% |
| 2024-11-15 | 33.47 | 33.39 | -0.09 | -0.27% | 33.31 | 35.15 | 112077 | 38268 | 1.64% |
| 2024-11-14 | 34.01 | 33.48 | -0.68 | -1.99% | 33.16 | 34.29 | 89003 | 30027 | 1.30% |
| 2024-11-13 | 34.29 | 34.16 | -0.46 | -1.33% | 33.41 | 34.88 | 94850 | 32250 | 1.38% |
| 2024-11-12 | 35.58 | 34.62 | -0.57 | -1.62% | 34.25 | 36.37 | 117600 | 41429 | 1.72% |
| 2024-11-11 | 33.70 | 35.19 | 1.74 | 5.20% | 33.51 | 36.14 | 146970 | 51607 | 2.15% |
| 2024-11-08 | 33.63 | 33.45 | 0.22 | 0.66% | 33.18 | 34.88 | 113930 | 38722 | 1.66% |
| 2024-11-07 | 32.31 | 33.23 | 0.59 | 1.81% | 32.12 | 33.25 | 74334 | 24328 | 1.08% |
| 2024-11-06 | 32.44 | 32.64 | 0.31 | 0.96% | 32.44 | 33.96 | 86949 | 28783 | 1.27% |
| 2024-11-05 | 30.45 | 32.33 | 1.79 | 5.86% | 30.35 | 32.55 | 85092 | 27058 | 1.24% |
| 2024-11-04 | 30.27 | 30.54 | 0.44 | 1.46% | 29.97 | 30.77 | 34182 | 10378 | 0.50% |
| 2024-11-01 | 31.56 | 30.10 | -1.62 | -5.11% | 30.01 | 32.08 | 71454 | 21845 | 1.04% |
| 2024-10-31 | 31.30 | 31.72 | 0.49 | 1.57% | 30.55 | 32.34 | 83158 | 26155 | 1.21% |
| 2024-10-30 | 31.40 | 31.23 | -0.22 | -0.70% | 30.61 | 31.77 | 53793 | 16758 | 0.79% |
| 2024-10-29 | 32.40 | 31.45 | -0.95 | -2.93% | 31.35 | 32.71 | 65568 | 20929 | 0.96% |
| 2024-10-28 | 32.21 | 32.40 | -0.13 | -0.40% | 32.14 | 32.75 | 39604 | 12825 | 0.58% |
| 2024-10-25 | 32.08 | 32.53 | 0.43 | 1.34% | 32.02 | 32.88 | 45161 | 14644 | 0.66% |
| 2024-10-24 | 32.66 | 32.10 | -0.50 | -1.53% | 32.01 | 32.66 | 37462 | 12078 | 0.55% |
| 2024-10-23 | 32.67 | 32.60 | -0.05 | -0.15% | 32.11 | 33.50 | 56507 | 18621 | 0.82% |
| 2024-10-22 | 34.19 | 32.65 | -1.27 | -3.74% | 32.44 | 34.29 | 68022 | 22414 | 0.99% |
| 2024-10-21 | 33.95 | 33.92 | 0.24 | 0.71% | 33.43 | 35.08 | 100740 | 34391 | 1.47% |
| 2024-10-18 | 31.00 | 33.68 | 2.37 | 7.57% | 30.38 | 35.38 | 124635 | 40578 | 1.82% |
| 2024-10-17 | 32.50 | 31.31 | 1.00 | 3.30% | 31.21 | 32.55 | 89318 | 28440 | 1.30% |
| 2024-10-16 | 30.09 | 30.31 | -0.48 | -1.56% | 30.03 | 31.29 | 43606 | 13301 | 0.64% |
| 2024-10-15 | 31.13 | 30.79 | -0.71 | -2.25% | 30.78 | 32.54 | 74257 | 23506 | 1.08% |
| 2024-10-14 | 31.09 | 31.50 | 1.25 | 4.13% | 29.61 | 31.90 | 74164 | 22803 | 1.08% |
| 2024-10-11 | 32.65 | 30.25 | -2.56 | -7.80% | 29.82 | 33.18 | 79694 | 24814 | 1.16% |
| 2024-10-10 | 35.80 | 32.81 | -2.18 | -6.23% | 32.79 | 36.40 | 109251 | 37439 | 1.59% |
| 2024-10-09 | 36.98 | 34.99 | -3.21 | -8.40% | 34.10 | 38.69 | 150950 | 55298 | 2.20% |
| 2024-10-08 | 38.25 | 38.20 | 6.32 | 19.82% | 35.00 | 38.25 | 181728 | 67858 | 2.65% |
| 2024-09-30 | 28.91 | 31.88 | 5.08 | 18.96% | 28.58 | 31.95 | 136380 | 41417 | 1.99% |
| 2024-09-27 | 24.95 | 26.80 | 2.30 | 9.39% | 24.74 | 26.90 | 59228 | 15277 | 0.86% |
| 2024-09-26 | 23.42 | 24.50 | 1.04 | 4.43% | 23.30 | 24.50 | 50101 | 12040 | 0.73% |
| 2024-09-25 | 23.28 | 23.46 | 0.38 | 1.65% | 23.03 | 23.87 | 46394 | 10933 | 0.68% |
| 2024-09-24 | 22.06 | 23.08 | 1.20 | 5.48% | 21.73 | 23.09 | 50646 | 11383 | 0.74% |
| 2024-09-23 | 21.44 | 21.88 | 0.44 | 2.05% | 21.33 | 22.09 | 29750 | 6513 | 0.43% |
| 2024-09-20 | 21.58 | 21.44 | -0.03 | -0.14% | 21.32 | 21.88 | 24417 | 5263 | 0.48% |
| 2024-09-19 | 20.51 | 21.47 | 0.97 | 4.73% | 20.37 | 21.66 | 35959 | 7625 | 0.70% |
| 2024-09-18 | 20.76 | 20.50 | -0.39 | -1.87% | 20.15 | 20.79 | 21870 | 4465 | 0.43% |
| 2024-09-13 | 21.18 | 20.89 | -0.19 | -0.90% | 20.61 | 21.32 | 26939 | 5635 | 0.53% |
| 2024-09-12 | 21.09 | 21.08 | 0.06 | 0.29% | 20.96 | 21.47 | 19826 | 4214 | 0.39% |
| 2024-09-11 | 20.98 | 21.02 | 0.06 | 0.29% | 20.78 | 21.24 | 19763 | 4162 | 0.39% |
| 2024-09-10 | 20.66 | 20.96 | 0.44 | 2.14% | 20.22 | 21.16 | 27524 | 5678 | 0.54% |
| 2024-09-09 | 20.80 | 20.52 | -0.32 | -1.54% | 20.38 | 20.92 | 20115 | 4140 | 0.39% |
| 2024-09-06 | 21.54 | 20.84 | -0.57 | -2.66% | 20.82 | 21.58 | 20732 | 4363 | 0.41% |
| 2024-09-05 | 21.00 | 21.41 | 0.41 | 1.95% | 21.00 | 21.63 | 22700 | 4858 | 0.45% |
| 2024-09-04 | 21.03 | 21.00 | -0.15 | -0.71% | 20.96 | 21.42 | 19701 | 4169 | 0.39% |
| 2024-09-03 | 21.12 | 21.15 | 0.04 | 0.19% | 20.87 | 21.30 | 24601 | 5193 | 0.48% |
| 2024-09-02 | 22.62 | 21.11 | -1.49 | -6.59% | 21.11 | 22.78 | 42851 | 9304 | 0.84% |
| 2024-08-30 | 22.05 | 22.60 | 0.53 | 2.40% | 21.95 | 22.94 | 33700 | 7627 | 0.66% |
| 2024-08-29 | 21.65 | 22.07 | 0.42 | 1.94% | 21.51 | 22.17 | 22948 | 5041 | 0.45% |
| 2024-08-28 | 21.52 | 21.65 | 0.24 | 1.12% | 20.98 | 21.76 | 21554 | 4622 | 0.42% |
| 2024-08-27 | 21.91 | 21.41 | -0.59 | -2.68% | 21.37 | 22.09 | 20339 | 4384 | 0.40% |
| 2024-08-26 | 21.80 | 22.00 | 0.33 | 1.52% | 21.61 | 22.33 | 18148 | 4004 | 0.36% |
| 2024-08-23 | 21.50 | 21.67 | 0.26 | 1.21% | 21.41 | 21.77 | 21815 | 4718 | 0.43% |
| 2024-08-22 | 21.88 | 21.41 | -0.31 | -1.43% | 21.38 | 22.15 | 24378 | 5280 | 0.48% |
| 2024-08-21 | 21.93 | 21.72 | -0.21 | -0.96% | 21.70 | 22.29 | 17048 | 3750 | 0.33% |
| 2024-08-20 | 22.87 | 21.93 | -0.94 | -4.11% | 21.91 | 22.87 | 21480 | 4791 | 0.42% |
| 2024-08-19 | 23.09 | 22.87 | -0.16 | -0.69% | 22.75 | 23.37 | 23529 | 5415 | 0.46% |
| 2024-08-16 | 23.00 | 23.03 | 0.00 | 0.00% | 22.83 | 23.33 | 26932 | 6215 | 0.53% |
| 2024-08-15 | 22.25 | 23.03 | 0.67 | 3.00% | 22.23 | 23.30 | 42309 | 9697 | 0.83% |
| 2024-08-14 | 22.51 | 22.36 | -0.14 | -0.62% | 22.17 | 22.65 | 17908 | 4016 | 0.35% |
| 2024-08-13 | 22.47 | 22.50 | 0.03 | 0.13% | 22.18 | 22.65 | 14605 | 3271 | 0.29% |