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 | 30.80 | 30.80 | 2.80 | 10.00% | 28.00 | 30.80 | 332673 | 99221 | 20.89% |
| 2024-09-30 | 26.45 | 28.00 | 2.55 | 10.02% | 25.75 | 28.00 | 265133 | 72142 | 16.65% |
| 2024-09-27 | 23.97 | 25.45 | 1.65 | 6.93% | 23.87 | 25.61 | 209351 | 51929 | 13.15% |
| 2024-09-26 | 23.19 | 23.80 | 0.41 | 1.75% | 23.05 | 23.84 | 128833 | 30257 | 8.09% |
| 2024-09-25 | 23.45 | 23.39 | -0.10 | -0.43% | 23.25 | 24.06 | 171572 | 40640 | 10.77% |
| 2024-09-24 | 23.00 | 23.49 | 0.69 | 3.03% | 22.30 | 23.90 | 204528 | 47432 | 12.84% |
| 2024-09-23 | 22.10 | 22.80 | 0.62 | 2.80% | 22.10 | 23.36 | 139656 | 31852 | 8.77% |
| 2024-09-20 | 22.02 | 22.18 | 0.10 | 0.45% | 21.92 | 22.36 | 61555 | 13634 | 3.87% |
| 2024-09-19 | 21.72 | 22.08 | 0.49 | 2.27% | 21.60 | 22.19 | 65113 | 14293 | 4.09% |
| 2024-09-18 | 21.75 | 21.59 | -0.05 | -0.23% | 21.14 | 21.86 | 47561 | 10204 | 2.99% |
| 2024-09-13 | 22.07 | 21.64 | -0.44 | -1.99% | 21.64 | 22.15 | 61014 | 13346 | 3.83% |
| 2024-09-12 | 22.58 | 22.08 | -0.46 | -2.04% | 22.05 | 22.75 | 58745 | 13131 | 3.69% |
| 2024-09-11 | 22.62 | 22.54 | -0.35 | -1.53% | 22.38 | 22.82 | 68853 | 15527 | 4.32% |
| 2024-09-10 | 22.84 | 22.89 | 0.26 | 1.15% | 22.26 | 23.62 | 100181 | 22912 | 6.29% |
| 2024-09-09 | 22.65 | 22.63 | -0.22 | -0.96% | 22.00 | 22.87 | 71096 | 16010 | 4.46% |
| 2024-09-06 | 23.58 | 22.85 | -0.43 | -1.85% | 22.85 | 23.86 | 117251 | 27290 | 7.36% |
| 2024-09-05 | 22.81 | 23.28 | 0.55 | 2.42% | 22.68 | 23.50 | 92189 | 21420 | 5.79% |
| 2024-09-04 | 22.99 | 22.73 | -0.41 | -1.77% | 22.56 | 22.99 | 57795 | 13154 | 3.63% |
| 2024-09-03 | 22.88 | 23.14 | 0.07 | 0.30% | 22.75 | 23.27 | 71776 | 16518 | 4.51% |
| 2024-09-02 | 23.81 | 23.07 | -0.74 | -3.11% | 23.00 | 23.98 | 92950 | 21751 | 5.84% |
| 2024-08-30 | 22.99 | 23.81 | 0.83 | 3.61% | 22.99 | 24.30 | 143971 | 34328 | 9.04% |
| 2024-08-29 | 22.50 | 22.98 | 0.28 | 1.23% | 22.30 | 23.18 | 88996 | 20318 | 5.59% |
| 2024-08-28 | 23.00 | 22.70 | -0.33 | -1.43% | 22.61 | 23.16 | 70178 | 16020 | 4.41% |
| 2024-08-27 | 23.31 | 23.03 | -0.51 | -2.17% | 22.95 | 23.59 | 79812 | 18497 | 5.01% |
| 2024-08-26 | 23.63 | 23.54 | -0.13 | -0.55% | 23.08 | 23.79 | 98243 | 22922 | 6.21% |
| 2024-08-23 | 23.69 | 23.67 | -0.36 | -1.50% | 23.27 | 23.99 | 106510 | 25171 | 6.73% |
| 2024-08-22 | 24.69 | 24.03 | -0.60 | -2.44% | 23.80 | 24.80 | 115861 | 28088 | 7.33% |
| 2024-08-21 | 24.00 | 24.63 | 0.56 | 2.33% | 23.63 | 25.85 | 214359 | 53075 | 13.55% |
| 2024-08-20 | 24.46 | 24.07 | -0.39 | -1.59% | 23.82 | 24.50 | 118514 | 28477 | 7.49% |
| 2024-08-19 | 24.80 | 24.46 | -1.46 | -5.63% | 24.25 | 25.52 | 224943 | 55300 | 14.22% |
| 2024-08-16 | 27.61 | 25.92 | -2.88 | -10.00% | 25.92 | 27.79 | 275626 | 73509 | 17.43% |
| 2024-08-15 | 28.50 | 28.80 | -0.22 | -0.76% | 27.60 | 29.32 | 174595 | 49637 | 11.04% |
| 2024-08-14 | 28.43 | 29.02 | 0.65 | 2.29% | 28.04 | 29.68 | 206474 | 59955 | 13.05% |
| 2024-08-13 | 28.28 | 28.37 | -0.48 | -1.66% | 27.50 | 28.72 | 147391 | 41275 | 9.32% |
| 2024-08-12 | 28.23 | 28.85 | 0.18 | 0.63% | 28.23 | 29.45 | 147418 | 42653 | 9.32% |
| 2024-08-09 | 28.68 | 28.67 | 0.40 | 1.41% | 28.12 | 29.39 | 149948 | 43168 | 9.48% |
| 2024-08-08 | 29.95 | 28.27 | -2.31 | -7.55% | 28.01 | 29.95 | 213572 | 60967 | 13.50% |
| 2024-08-07 | 29.20 | 30.58 | 1.22 | 4.16% | 29.03 | 31.14 | 262126 | 78916 | 16.57% |
| 2024-08-06 | 28.89 | 29.36 | 0.48 | 1.66% | 27.68 | 29.43 | 218234 | 62828 | 13.80% |
| 2024-08-05 | 30.18 | 28.88 | -2.24 | -7.20% | 28.58 | 30.66 | 263872 | 77907 | 16.68% |
| 2024-08-02 | 31.93 | 31.12 | -3.08 | -9.01% | 30.83 | 32.83 | 397742 | 126262 | 25.15% |
| 2024-08-01 | 32.49 | 34.20 | 1.72 | 5.30% | 32.49 | 35.08 | 461998 | 156163 | 29.21% |
| 2024-07-31 | 33.47 | 32.48 | -0.99 | -2.96% | 31.33 | 35.53 | 588161 | 193338 | 37.19% |
| 2024-07-30 | 32.25 | 33.47 | 3.04 | 9.99% | 32.22 | 33.47 | 233325 | 77044 | 14.75% |
| 2024-07-29 | 27.54 | 30.43 | 2.77 | 10.01% | 27.30 | 30.43 | 414449 | 123881 | 26.20% |
| 2024-07-26 | 28.38 | 27.66 | -0.27 | -0.97% | 26.99 | 28.59 | 201995 | 55804 | 12.77% |
| 2024-07-25 | 27.40 | 27.93 | -0.89 | -3.09% | 26.66 | 28.83 | 246813 | 68735 | 15.61% |
| 2024-07-24 | 29.78 | 28.82 | -3.20 | -9.99% | 28.82 | 30.36 | 269563 | 78918 | 17.04% |
| 2024-07-23 | 29.79 | 32.02 | 2.43 | 8.21% | 29.19 | 32.55 | 523540 | 165635 | 33.10% |
| 2024-07-22 | 27.64 | 29.59 | 1.89 | 6.82% | 27.64 | 29.59 | 296660 | 84897 | 18.76% |
| 2024-07-19 | 27.52 | 27.70 | -0.41 | -1.46% | 27.25 | 28.62 | 209988 | 58664 | 13.28% |
| 2024-07-18 | 28.12 | 28.11 | -0.58 | -2.02% | 27.57 | 29.20 | 201829 | 56947 | 12.76% |
| 2024-07-17 | 30.65 | 28.69 | -2.65 | -8.46% | 28.64 | 30.90 | 290172 | 85396 | 18.35% |
| 2024-07-16 | 30.14 | 31.34 | 0.70 | 2.28% | 30.09 | 32.27 | 417227 | 129744 | 26.38% |
| 2024-07-15 | 28.60 | 30.64 | 2.24 | 7.89% | 28.40 | 31.24 | 448286 | 136804 | 28.34% |
| 2024-07-12 | 29.81 | 28.40 | -1.31 | -4.41% | 28.18 | 30.14 | 274546 | 79467 | 17.36% |
| 2024-07-11 | 29.00 | 29.71 | -0.03 | -0.10% | 28.96 | 30.47 | 335084 | 99762 | 21.19% |
| 2024-07-10 | 28.68 | 29.74 | 1.08 | 3.77% | 28.59 | 30.40 | 399563 | 118284 | 25.26% |
| 2024-07-09 | 27.89 | 28.66 | 0.87 | 3.13% | 27.03 | 28.73 | 343156 | 96056 | 21.70% |
| 2024-07-08 | 28.41 | 27.79 | -0.21 | -0.75% | 27.53 | 28.85 | 280465 | 78960 | 17.73% |
| 2024-07-05 | 28.90 | 28.00 | -1.60 | -5.41% | 27.69 | 29.27 | 394679 | 111774 | 24.95% |
| 2024-07-04 | 34.30 | 29.70 | -3.30 | -10.00% | 29.70 | 34.68 | 491133 | 158784 | 31.05% |
| 2024-07-03 | 33.29 | 33.00 | 0.67 | 2.07% | 32.88 | 35.30 | 503923 | 170609 | 31.86% |
| 2024-07-02 | 32.30 | 32.33 | 0.11 | 0.34% | 31.66 | 33.00 | 308701 | 100106 | 19.52% |
| 2024-07-01 | 32.21 | 32.22 | 0.01 | 0.03% | 30.81 | 32.59 | 352242 | 112036 | 22.27% |