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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | 26.55 | 26.55 | 2.41 | 9.98% | 25.00 | 26.55 | 1900015 | 499489 | 6.64% |
| 2024-09-30 | 23.09 | 24.14 | 2.15 | 9.78% | 22.25 | 24.16 | 1642274 | 383565 | 5.74% |
| 2024-09-27 | 20.86 | 21.99 | 1.64 | 8.06% | 20.64 | 22.35 | 1154075 | 246612 | 4.04% |
| 2024-09-26 | 19.61 | 20.35 | 0.74 | 3.77% | 19.49 | 20.35 | 733690 | 146417 | 2.57% |
| 2024-09-25 | 19.66 | 19.61 | 0.09 | 0.46% | 19.53 | 20.20 | 794154 | 157869 | 2.78% |
| 2024-09-24 | 19.03 | 19.52 | 0.65 | 3.44% | 18.54 | 19.52 | 681483 | 130644 | 2.38% |
| 2024-09-23 | 18.77 | 18.87 | 0.08 | 0.43% | 18.66 | 19.18 | 304944 | 57859 | 1.07% |
| 2024-09-20 | 18.70 | 18.79 | 0.09 | 0.48% | 18.59 | 18.89 | 289938 | 54383 | 1.01% |
| 2024-09-19 | 18.53 | 18.70 | 0.32 | 1.74% | 18.35 | 18.93 | 328869 | 61386 | 1.15% |
| 2024-09-18 | 18.43 | 18.38 | -0.04 | -0.22% | 18.00 | 18.55 | 250163 | 45689 | 0.87% |
| 2024-09-13 | 18.47 | 18.42 | -0.13 | -0.70% | 18.42 | 18.67 | 213967 | 39677 | 0.75% |
| 2024-09-12 | 18.90 | 18.55 | -0.18 | -0.96% | 18.53 | 19.04 | 242479 | 45620 | 0.85% |
| 2024-09-11 | 18.70 | 18.73 | -0.11 | -0.58% | 18.56 | 18.84 | 211921 | 39603 | 0.74% |
| 2024-09-10 | 18.71 | 18.84 | 0.21 | 1.13% | 18.26 | 19.09 | 382520 | 71107 | 1.34% |
| 2024-09-09 | 18.72 | 18.63 | -0.19 | -1.01% | 18.51 | 18.88 | 242412 | 45269 | 0.85% |
| 2024-09-06 | 19.40 | 18.82 | -0.56 | -2.89% | 18.80 | 19.43 | 314451 | 59953 | 1.10% |
| 2024-09-05 | 19.47 | 19.38 | 0.32 | 1.68% | 19.31 | 19.75 | 450942 | 87912 | 1.58% |
| 2024-09-04 | 19.05 | 19.06 | -0.24 | -1.24% | 18.98 | 19.23 | 202862 | 38725 | 0.71% |
| 2024-09-03 | 19.08 | 19.30 | 0.23 | 1.21% | 19.02 | 19.42 | 218727 | 42077 | 0.76% |
| 2024-09-02 | 19.70 | 19.07 | -0.67 | -3.39% | 19.06 | 19.83 | 394931 | 76482 | 1.38% |
| 2024-08-30 | 19.23 | 19.74 | 0.51 | 2.65% | 19.20 | 19.93 | 579092 | 114159 | 2.02% |
| 2024-08-29 | 18.87 | 19.23 | 0.17 | 0.89% | 18.80 | 19.45 | 326572 | 62651 | 1.14% |
| 2024-08-28 | 18.88 | 19.06 | 0.15 | 0.79% | 18.66 | 19.08 | 291392 | 55041 | 1.02% |
| 2024-08-27 | 19.15 | 18.91 | -0.37 | -1.92% | 18.83 | 19.35 | 249178 | 47497 | 0.87% |
| 2024-08-26 | 19.25 | 19.28 | 0.03 | 0.16% | 19.07 | 19.36 | 196368 | 37720 | 0.69% |
| 2024-08-23 | 19.08 | 19.25 | 0.17 | 0.89% | 19.02 | 19.34 | 228537 | 43857 | 0.80% |
| 2024-08-22 | 19.51 | 19.08 | -0.43 | -2.20% | 18.98 | 19.54 | 323363 | 62129 | 1.13% |
| 2024-08-21 | 19.48 | 19.51 | 0.00 | 0.00% | 19.41 | 19.83 | 203012 | 39795 | 0.71% |
| 2024-08-20 | 20.05 | 19.51 | -0.52 | -2.60% | 19.48 | 20.11 | 314454 | 61830 | 1.10% |
| 2024-08-19 | 19.92 | 20.03 | 0.10 | 0.50% | 19.84 | 20.24 | 235796 | 47366 | 0.82% |
| 2024-08-16 | 20.06 | 19.93 | -0.12 | -0.60% | 19.90 | 20.14 | 255197 | 51060 | 0.89% |
| 2024-08-15 | 19.78 | 20.05 | 0.16 | 0.80% | 19.75 | 20.25 | 354485 | 71062 | 1.24% |
| 2024-08-14 | 20.20 | 19.89 | -0.27 | -1.34% | 19.89 | 20.23 | 292409 | 58662 | 1.02% |
| 2024-08-13 | 19.78 | 20.16 | 0.43 | 2.18% | 19.75 | 20.17 | 302264 | 60225 | 1.06% |
| 2024-08-12 | 19.86 | 19.73 | -0.22 | -1.10% | 19.65 | 19.96 | 266410 | 52702 | 0.93% |
| 2024-08-09 | 20.45 | 19.95 | -0.25 | -1.24% | 19.95 | 20.54 | 364111 | 73558 | 1.27% |
| 2024-08-08 | 20.08 | 20.20 | -0.12 | -0.59% | 19.80 | 20.43 | 401076 | 80558 | 1.40% |
| 2024-08-07 | 20.80 | 20.32 | -0.61 | -2.91% | 20.03 | 20.83 | 516692 | 106045 | 1.81% |
| 2024-08-06 | 21.20 | 20.93 | 0.13 | 0.63% | 20.45 | 21.33 | 515037 | 107364 | 1.80% |
| 2024-08-05 | 21.58 | 20.80 | -1.29 | -5.84% | 20.80 | 22.03 | 675115 | 144396 | 2.36% |
| 2024-08-02 | 22.49 | 22.09 | -0.85 | -3.71% | 22.00 | 22.70 | 603259 | 134710 | 2.11% |
| 2024-08-01 | 23.50 | 22.94 | -0.21 | -0.91% | 22.92 | 23.55 | 513874 | 118933 | 1.80% |
| 2024-07-31 | 22.07 | 23.15 | 0.88 | 3.95% | 22.05 | 23.31 | 836541 | 190538 | 2.92% |
| 2024-07-30 | 22.16 | 22.27 | -0.18 | -0.80% | 21.73 | 22.37 | 511113 | 112769 | 1.79% |
| 2024-07-29 | 22.70 | 22.45 | -0.29 | -1.28% | 22.45 | 22.96 | 480311 | 108739 | 1.68% |
| 2024-07-26 | 22.60 | 22.74 | 0.08 | 0.35% | 22.03 | 23.18 | 733073 | 165132 | 2.56% |
| 2024-07-25 | 22.42 | 22.66 | -0.08 | -0.35% | 22.31 | 23.04 | 599932 | 135941 | 2.10% |
| 2024-07-24 | 23.25 | 22.74 | -0.48 | -2.07% | 22.66 | 23.67 | 662239 | 152874 | 2.32% |
| 2024-07-23 | 24.37 | 23.22 | -1.15 | -4.72% | 23.20 | 24.51 | 918521 | 218473 | 3.21% |
| 2024-07-22 | 24.50 | 24.37 | -0.23 | -0.93% | 24.32 | 24.93 | 914014 | 224655 | 3.20% |
| 2024-07-19 | 24.25 | 24.60 | 0.22 | 0.90% | 24.11 | 25.29 | 1381169 | 341791 | 4.83% |
| 2024-07-18 | 24.60 | 24.38 | -0.27 | -1.10% | 23.67 | 24.93 | 1232065 | 297708 | 4.31% |
| 2024-07-17 | 24.75 | 24.65 | 0.46 | 1.90% | 24.56 | 25.39 | 1865454 | 465117 | 6.52% |
| 2024-07-16 | 21.85 | 24.19 | 2.20 | 10.00% | 21.83 | 24.19 | 1229668 | 287454 | 4.30% |
| 2024-07-15 | 21.80 | 21.99 | 0.09 | 0.41% | 21.71 | 22.10 | 241054 | 52830 | 0.84% |
| 2024-07-12 | 22.12 | 21.90 | -0.54 | -2.41% | 21.77 | 22.15 | 333287 | 73177 | 1.17% |
| 2024-07-11 | 22.55 | 22.44 | 0.31 | 1.40% | 22.06 | 22.58 | 474757 | 105985 | 1.66% |
| 2024-07-10 | 22.10 | 22.13 | -0.07 | -0.32% | 22.01 | 22.35 | 312446 | 69294 | 1.09% |
| 2024-07-09 | 21.00 | 22.20 | 1.07 | 5.06% | 20.79 | 22.28 | 599569 | 130174 | 2.10% |
| 2024-07-08 | 21.62 | 21.13 | -0.64 | -2.94% | 21.10 | 21.63 | 340284 | 72589 | 1.19% |
| 2024-07-05 | 21.38 | 21.77 | 0.32 | 1.49% | 21.37 | 22.02 | 366525 | 79887 | 1.28% |
| 2024-07-04 | 22.00 | 21.45 | -0.37 | -1.70% | 21.45 | 22.08 | 267946 | 58104 | 0.94% |
| 2024-07-03 | 22.03 | 21.82 | -0.26 | -1.18% | 21.56 | 22.07 | 289247 | 63061 | 1.01% |
| 2024-07-02 | 22.56 | 22.08 | -0.56 | -2.47% | 21.93 | 22.64 | 407452 | 90797 | 1.42% |
| 2024-07-01 | 22.39 | 22.64 | 0.29 | 1.30% | 22.07 | 22.77 | 427173 | 95808 | 1.49% |