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 | 27.37 | 26.79 | 1.88 | 7.55% | 24.06 | 27.37 | 212434 | 54941 | 16.09% |
| 2024-09-30 | 23.40 | 24.91 | 2.06 | 9.02% | 22.84 | 25.06 | 180636 | 43534 | 13.68% |
| 2024-09-27 | 22.12 | 22.85 | 0.95 | 4.34% | 22.00 | 23.19 | 163205 | 36817 | 12.36% |
| 2024-09-26 | 21.56 | 21.90 | 0.08 | 0.37% | 21.38 | 21.95 | 140065 | 30410 | 10.61% |
| 2024-09-25 | 22.62 | 21.82 | -0.31 | -1.40% | 21.71 | 23.95 | 244936 | 55067 | 18.55% |
| 2024-09-24 | 20.00 | 22.13 | 2.01 | 9.99% | 20.00 | 22.13 | 106514 | 22845 | 8.07% |
| 2024-09-23 | 20.30 | 20.12 | -0.29 | -1.42% | 19.73 | 20.43 | 60840 | 12221 | 4.61% |
| 2024-09-20 | 20.07 | 20.41 | 0.44 | 2.20% | 19.60 | 20.41 | 75956 | 15237 | 5.75% |
| 2024-09-19 | 19.58 | 19.97 | 0.50 | 2.57% | 19.26 | 20.05 | 60165 | 11890 | 4.56% |
| 2024-09-18 | 19.90 | 19.47 | -0.43 | -2.16% | 19.17 | 20.05 | 58601 | 11386 | 4.44% |
| 2024-09-13 | 20.45 | 19.90 | -0.50 | -2.45% | 19.80 | 20.55 | 67278 | 13489 | 5.10% |
| 2024-09-12 | 20.87 | 20.40 | -0.47 | -2.25% | 20.36 | 21.14 | 88621 | 18284 | 6.71% |
| 2024-09-11 | 21.00 | 20.87 | -0.33 | -1.56% | 20.71 | 21.42 | 89654 | 18784 | 6.79% |
| 2024-09-10 | 21.99 | 21.20 | -0.51 | -2.35% | 20.93 | 22.26 | 172256 | 36872 | 13.05% |
| 2024-09-09 | 19.70 | 21.71 | 1.97 | 9.98% | 19.68 | 21.71 | 161099 | 34307 | 12.20% |
| 2024-09-06 | 20.19 | 19.74 | -0.41 | -2.03% | 19.69 | 20.44 | 54629 | 10874 | 4.14% |
| 2024-09-05 | 20.44 | 20.15 | -0.28 | -1.37% | 19.88 | 20.53 | 72983 | 14672 | 5.53% |
| 2024-09-04 | 20.88 | 20.43 | -0.70 | -3.31% | 20.06 | 20.98 | 96294 | 19688 | 7.29% |
| 2024-09-03 | 20.70 | 21.13 | -0.18 | -0.84% | 20.14 | 21.65 | 125372 | 26219 | 9.49% |
| 2024-09-02 | 20.60 | 21.31 | 0.74 | 3.60% | 20.37 | 22.49 | 186268 | 39495 | 14.11% |
| 2024-08-30 | 20.07 | 20.57 | 0.60 | 3.00% | 20.06 | 21.04 | 117317 | 24203 | 8.88% |
| 2024-08-29 | 19.10 | 19.97 | 0.56 | 2.89% | 19.05 | 20.23 | 94470 | 18734 | 7.15% |
| 2024-08-28 | 19.00 | 19.41 | 0.10 | 0.52% | 18.88 | 19.69 | 71388 | 13836 | 5.41% |
| 2024-08-27 | 20.35 | 19.31 | -1.42 | -6.85% | 19.16 | 20.49 | 123156 | 24134 | 9.33% |
| 2024-08-26 | 20.11 | 20.73 | 0.72 | 3.60% | 19.69 | 21.30 | 135262 | 27680 | 10.24% |
| 2024-08-23 | 20.92 | 20.01 | -1.49 | -6.93% | 19.59 | 21.20 | 143811 | 29268 | 10.89% |
| 2024-08-22 | 21.10 | 21.50 | 0.48 | 2.28% | 21.04 | 21.76 | 181775 | 38929 | 13.77% |
| 2024-08-21 | 20.90 | 21.02 | -1.26 | -5.66% | 20.72 | 21.88 | 195093 | 41231 | 14.77% |
| 2024-08-20 | 22.28 | 22.28 | -2.47 | -9.98% | 22.28 | 23.54 | 198718 | 44782 | 15.05% |
| 2024-08-19 | 24.75 | 24.75 | -2.75 | -10.00% | 24.75 | 25.60 | 71140 | 17702 | 5.39% |
| 2024-08-16 | 27.50 | 27.50 | 2.50 | 10.00% | 27.50 | 27.50 | 39687 | 10913 | 3.01% |
| 2024-08-15 | 23.11 | 25.00 | 2.27 | 9.99% | 23.08 | 25.00 | 220713 | 54211 | 16.71% |
| 2024-08-14 | 21.28 | 22.73 | 2.07 | 10.02% | 20.67 | 22.73 | 187676 | 40331 | 14.21% |
| 2024-08-13 | 18.48 | 20.66 | 1.88 | 10.01% | 18.48 | 20.66 | 74830 | 14986 | 5.67% |
| 2024-08-12 | 19.14 | 18.78 | -0.36 | -1.88% | 18.35 | 19.88 | 85826 | 16491 | 6.50% |
| 2024-08-09 | 18.80 | 19.14 | 0.45 | 2.41% | 18.63 | 19.40 | 46754 | 8891 | 3.54% |
| 2024-08-08 | 18.87 | 18.69 | -0.23 | -1.22% | 18.43 | 19.01 | 26072 | 4858 | 1.97% |
| 2024-08-07 | 18.78 | 18.92 | 0.20 | 1.07% | 18.75 | 19.50 | 36586 | 6966 | 2.77% |
| 2024-08-06 | 18.12 | 18.72 | 0.69 | 3.83% | 18.12 | 18.74 | 43437 | 8040 | 3.29% |
| 2024-08-05 | 18.75 | 18.03 | -1.19 | -6.19% | 17.98 | 18.93 | 54463 | 10068 | 4.12% |
| 2024-08-02 | 19.70 | 19.22 | -0.70 | -3.51% | 19.14 | 19.75 | 47237 | 9201 | 3.58% |
| 2024-08-01 | 19.80 | 19.92 | 0.02 | 0.10% | 19.60 | 20.02 | 69193 | 13723 | 5.24% |
| 2024-07-31 | 19.45 | 19.90 | 0.26 | 1.32% | 19.45 | 19.93 | 94246 | 18553 | 7.14% |
| 2024-07-30 | 20.66 | 19.64 | -0.45 | -2.24% | 19.55 | 21.19 | 138547 | 27955 | 10.49% |
| 2024-07-29 | 18.50 | 20.09 | 1.83 | 10.02% | 18.28 | 20.09 | 39403 | 7659 | 2.98% |
| 2024-07-26 | 17.95 | 18.26 | 0.46 | 2.58% | 17.95 | 18.37 | 15293 | 2777 | 1.16% |
| 2024-07-25 | 17.86 | 17.80 | 0.00 | 0.00% | 17.43 | 17.99 | 18785 | 3332 | 1.42% |
| 2024-07-24 | 18.22 | 17.80 | -0.44 | -2.41% | 17.80 | 18.44 | 16660 | 3002 | 1.26% |
| 2024-07-23 | 18.81 | 18.24 | -0.59 | -3.13% | 18.20 | 18.91 | 15263 | 2834 | 1.16% |
| 2024-07-22 | 18.70 | 18.83 | 0.09 | 0.48% | 18.58 | 18.98 | 14792 | 2776 | 1.12% |
| 2024-07-19 | 18.27 | 18.74 | 0.48 | 2.63% | 18.01 | 18.96 | 21223 | 3966 | 1.61% |
| 2024-07-18 | 18.65 | 18.26 | -0.33 | -1.78% | 17.91 | 18.65 | 22681 | 4119 | 1.72% |
| 2024-07-17 | 19.14 | 18.59 | -0.57 | -2.97% | 18.59 | 19.35 | 17096 | 3219 | 1.29% |
| 2024-07-16 | 19.20 | 19.16 | 0.03 | 0.16% | 18.96 | 19.39 | 12409 | 2376 | 0.94% |
| 2024-07-15 | 19.51 | 19.13 | -0.50 | -2.55% | 19.08 | 19.55 | 15564 | 2992 | 1.18% |
| 2024-07-12 | 19.94 | 19.63 | -0.45 | -2.24% | 19.53 | 19.97 | 18472 | 3637 | 1.40% |
| 2024-07-11 | 19.41 | 20.08 | 0.77 | 3.99% | 19.41 | 20.11 | 24170 | 4798 | 1.83% |
| 2024-07-10 | 19.47 | 19.31 | -0.18 | -0.92% | 19.20 | 19.60 | 17590 | 3412 | 1.33% |
| 2024-07-09 | 18.90 | 19.49 | 0.80 | 4.28% | 18.50 | 19.50 | 30724 | 5861 | 2.33% |
| 2024-07-08 | 19.12 | 18.69 | -0.54 | -2.81% | 18.61 | 19.35 | 16322 | 3082 | 1.24% |
| 2024-07-05 | 19.00 | 19.23 | 0.01 | 0.05% | 18.75 | 19.49 | 18729 | 3578 | 1.42% |
| 2024-07-04 | 19.71 | 19.22 | -0.61 | -3.08% | 19.20 | 20.02 | 17798 | 3475 | 1.35% |
| 2024-07-03 | 20.24 | 19.83 | -0.41 | -2.03% | 19.71 | 20.46 | 18040 | 3593 | 1.37% |
| 2024-07-02 | 20.40 | 20.24 | -0.16 | -0.78% | 20.15 | 20.60 | 13650 | 2776 | 1.03% |
| 2024-07-01 | 20.56 | 20.40 | -0.15 | -0.73% | 19.93 | 20.70 | 22633 | 4583 | 1.71% |