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 | 23.20 | 23.29 | 2.12 | 10.01% | 20.26 | 23.29 | 842330 | 187173 | 20.62% |
| 2024-09-30 | 19.72 | 21.17 | 1.71 | 8.79% | 19.72 | 21.32 | 770509 | 157567 | 18.86% |
| 2024-09-27 | 18.77 | 19.46 | 0.69 | 3.68% | 18.68 | 19.65 | 752193 | 144343 | 18.41% |
| 2024-09-26 | 18.60 | 18.77 | 0.10 | 0.54% | 18.27 | 19.06 | 606880 | 112885 | 14.85% |
| 2024-09-25 | 19.68 | 18.67 | -1.04 | -5.28% | 18.46 | 19.77 | 886742 | 168916 | 21.70% |
| 2024-09-24 | 18.00 | 19.71 | 1.79 | 9.99% | 17.97 | 19.71 | 969628 | 183415 | 23.73% |
| 2024-09-23 | 16.40 | 17.92 | 1.63 | 10.01% | 16.23 | 17.92 | 757956 | 129791 | 18.55% |
| 2024-09-20 | 14.84 | 16.29 | 1.48 | 9.99% | 14.84 | 16.29 | 386390 | 60235 | 9.46% |
| 2024-09-19 | 14.52 | 14.81 | 0.39 | 2.70% | 14.34 | 14.95 | 152168 | 22380 | 3.72% |
| 2024-09-18 | 14.98 | 14.42 | -0.38 | -2.57% | 14.25 | 15.00 | 134370 | 19471 | 3.29% |
| 2024-09-13 | 15.10 | 14.80 | -0.36 | -2.37% | 14.75 | 15.22 | 173760 | 25975 | 4.25% |
| 2024-09-12 | 15.44 | 15.16 | -0.18 | -1.17% | 15.10 | 15.49 | 173952 | 26657 | 4.26% |
| 2024-09-11 | 15.66 | 15.34 | -0.38 | -2.42% | 15.25 | 15.66 | 198808 | 30560 | 4.87% |
| 2024-09-10 | 15.78 | 15.72 | 0.05 | 0.32% | 15.44 | 15.92 | 273540 | 42841 | 6.70% |
| 2024-09-09 | 15.90 | 15.67 | -0.73 | -4.45% | 14.83 | 16.14 | 425432 | 66825 | 10.41% |
| 2024-09-06 | 16.90 | 16.40 | -0.32 | -1.91% | 16.40 | 17.81 | 663789 | 113464 | 16.25% |
| 2024-09-05 | 15.70 | 16.72 | 1.03 | 6.56% | 15.69 | 17.08 | 529484 | 87073 | 12.96% |
| 2024-09-04 | 16.00 | 15.69 | -0.41 | -2.55% | 15.67 | 16.39 | 298420 | 47668 | 7.30% |
| 2024-09-03 | 15.88 | 16.10 | 0.12 | 0.75% | 15.65 | 16.16 | 197894 | 31473 | 4.84% |
| 2024-09-02 | 16.40 | 15.98 | -0.41 | -2.50% | 15.90 | 16.58 | 213287 | 34563 | 5.22% |
| 2024-08-30 | 15.89 | 16.39 | 0.44 | 2.76% | 15.80 | 16.66 | 298511 | 48802 | 7.31% |
| 2024-08-29 | 15.78 | 15.95 | 0.09 | 0.57% | 15.64 | 16.18 | 228241 | 36519 | 5.59% |
| 2024-08-28 | 15.99 | 15.86 | -0.23 | -1.43% | 15.77 | 16.26 | 217706 | 34708 | 5.33% |
| 2024-08-27 | 16.28 | 16.09 | -0.31 | -1.89% | 15.99 | 16.56 | 273396 | 44428 | 6.69% |
| 2024-08-26 | 16.50 | 16.40 | -0.20 | -1.20% | 16.18 | 16.65 | 238489 | 38958 | 5.84% |
| 2024-08-23 | 16.94 | 16.60 | -0.42 | -2.47% | 16.40 | 17.19 | 346035 | 57813 | 8.47% |
| 2024-08-22 | 17.32 | 17.02 | -0.24 | -1.39% | 16.95 | 17.64 | 421219 | 72792 | 10.31% |
| 2024-08-21 | 17.05 | 17.26 | 0.14 | 0.82% | 16.71 | 17.74 | 490347 | 84888 | 12.00% |
| 2024-08-20 | 17.95 | 17.12 | -0.78 | -4.36% | 16.98 | 18.10 | 521756 | 90541 | 12.77% |
| 2024-08-19 | 18.81 | 17.90 | -1.72 | -8.77% | 17.80 | 19.35 | 692347 | 127779 | 16.95% |
| 2024-08-16 | 20.30 | 19.62 | -2.18 | -10.00% | 19.62 | 21.05 | 686691 | 139017 | 16.81% |
| 2024-08-15 | 19.53 | 21.80 | 1.30 | 6.34% | 18.45 | 22.00 | 1007377 | 207926 | 24.66% |
| 2024-08-14 | 19.66 | 20.50 | -0.59 | -2.80% | 19.66 | 21.09 | 822575 | 167342 | 20.13% |
| 2024-08-13 | 20.08 | 21.09 | 1.13 | 5.66% | 19.60 | 21.87 | 996856 | 207465 | 24.40% |
| 2024-08-12 | 18.22 | 19.96 | 1.51 | 8.18% | 17.59 | 20.30 | 908335 | 175815 | 22.23% |
| 2024-08-09 | 19.47 | 18.45 | -0.75 | -3.91% | 18.36 | 19.77 | 561716 | 107352 | 13.75% |
| 2024-08-08 | 19.30 | 19.20 | -0.37 | -1.89% | 18.25 | 20.18 | 766990 | 146009 | 18.77% |
| 2024-08-07 | 19.46 | 19.57 | -0.81 | -3.97% | 19.00 | 19.98 | 642686 | 125356 | 15.73% |
| 2024-08-06 | 21.89 | 20.38 | -2.26 | -9.98% | 20.38 | 21.95 | 584986 | 121168 | 14.32% |
| 2024-08-05 | 23.65 | 22.64 | -2.52 | -10.02% | 22.64 | 23.90 | 919557 | 212188 | 22.51% |
| 2024-08-02 | 23.01 | 25.16 | 1.28 | 5.36% | 21.49 | 26.27 | 1220158 | 292152 | 29.87% |
| 2024-08-01 | 25.00 | 23.88 | -1.21 | -4.82% | 23.00 | 25.50 | 874262 | 209690 | 21.40% |
| 2024-07-31 | 24.73 | 25.09 | 1.52 | 6.45% | 22.20 | 25.93 | 1192226 | 297605 | 29.18% |
| 2024-07-30 | 23.57 | 23.57 | 2.14 | 9.99% | 22.90 | 23.57 | 388840 | 91366 | 9.52% |
| 2024-07-29 | 21.43 | 21.43 | 1.95 | 10.01% | 21.43 | 21.43 | 40060 | 8584 | 0.98% |
| 2024-07-26 | 18.30 | 19.48 | 1.77 | 9.99% | 18.30 | 19.48 | 448745 | 86617 | 10.98% |
| 2024-07-25 | 17.00 | 17.71 | 1.10 | 6.62% | 15.90 | 18.27 | 903607 | 153973 | 22.12% |
| 2024-07-24 | 16.61 | 16.61 | 1.51 | 10.00% | 16.10 | 16.61 | 371618 | 61642 | 9.10% |
| 2024-07-23 | 15.10 | 15.10 | 1.37 | 9.98% | 15.10 | 15.10 | 101129 | 15270 | 2.48% |
| 2024-07-22 | 13.83 | 13.73 | -0.02 | -0.15% | 13.62 | 14.38 | 277199 | 38704 | 6.78% |
| 2024-07-19 | 13.22 | 13.75 | 0.53 | 4.01% | 13.06 | 13.95 | 266853 | 36185 | 6.53% |
| 2024-07-18 | 13.09 | 13.22 | -0.47 | -3.43% | 12.85 | 13.35 | 258120 | 33897 | 6.32% |
| 2024-07-17 | 13.60 | 13.69 | 0.36 | 2.70% | 13.34 | 14.66 | 417444 | 58481 | 10.22% |
| 2024-07-16 | 12.93 | 13.33 | 0.28 | 2.15% | 12.82 | 13.35 | 196205 | 25767 | 4.80% |
| 2024-07-15 | 13.25 | 13.05 | -0.20 | -1.51% | 13.01 | 13.50 | 174204 | 23062 | 4.26% |
| 2024-07-12 | 13.06 | 13.25 | 0.07 | 0.53% | 12.98 | 13.39 | 226411 | 29949 | 5.54% |
| 2024-07-11 | 13.14 | 13.18 | 0.10 | 0.76% | 12.92 | 13.41 | 366406 | 48252 | 8.97% |
| 2024-07-10 | 12.15 | 13.08 | 1.19 | 10.01% | 12.07 | 13.08 | 222020 | 28515 | 5.43% |
| 2024-07-09 | 11.50 | 11.89 | 0.34 | 2.94% | 11.50 | 11.93 | 85158 | 9998 | 2.08% |
| 2024-07-08 | 12.11 | 11.55 | -0.60 | -4.94% | 11.54 | 12.16 | 84791 | 9943 | 2.08% |
| 2024-07-05 | 12.04 | 12.15 | 0.09 | 0.75% | 11.81 | 12.20 | 73497 | 8859 | 1.80% |
| 2024-07-04 | 12.59 | 12.06 | -0.15 | -1.23% | 11.99 | 12.70 | 115881 | 14316 | 2.84% |
| 2024-07-03 | 12.60 | 12.21 | -0.52 | -4.08% | 12.19 | 12.65 | 123664 | 15320 | 3.03% |
| 2024-07-02 | 12.97 | 12.73 | -0.34 | -2.60% | 12.61 | 13.16 | 138026 | 17766 | 3.38% |
| 2024-07-01 | 13.03 | 13.07 | -0.11 | -0.83% | 12.73 | 13.15 | 135520 | 17522 | 3.32% |