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 | 23.87 | 22.53 | 0.83 | 3.82% | 21.25 | 23.87 | 143827 | 32288 | 8.68% |
| 2024-09-30 | 21.00 | 21.70 | 1.53 | 7.59% | 19.91 | 21.84 | 140819 | 29862 | 8.49% |
| 2024-09-27 | 19.97 | 20.17 | 0.60 | 3.07% | 19.57 | 20.96 | 101033 | 20423 | 6.09% |
| 2024-09-26 | 19.39 | 19.57 | 0.00 | 0.00% | 18.78 | 19.71 | 80711 | 15561 | 4.87% |
| 2024-09-25 | 18.80 | 19.57 | 0.73 | 3.87% | 18.78 | 20.31 | 122379 | 23919 | 7.38% |
| 2024-09-24 | 17.69 | 18.84 | 1.22 | 6.92% | 17.00 | 19.38 | 116320 | 21299 | 7.02% |
| 2024-09-23 | 17.55 | 17.62 | -0.25 | -1.40% | 17.18 | 17.90 | 45399 | 7949 | 2.74% |
| 2024-09-20 | 17.79 | 17.87 | -0.09 | -0.50% | 17.50 | 18.50 | 64711 | 11589 | 3.90% |
| 2024-09-19 | 17.80 | 17.96 | 0.33 | 1.87% | 16.80 | 18.23 | 76373 | 13478 | 4.61% |
| 2024-09-18 | 18.15 | 17.63 | -0.80 | -4.34% | 16.95 | 18.65 | 99350 | 17660 | 5.99% |
| 2024-09-13 | 18.32 | 18.43 | 0.64 | 3.60% | 17.70 | 19.16 | 118118 | 21713 | 7.12% |
| 2024-09-12 | 17.93 | 17.79 | 0.16 | 0.91% | 17.38 | 19.38 | 100895 | 18356 | 6.09% |
| 2024-09-11 | 18.20 | 17.63 | 0.04 | 0.23% | 16.53 | 18.50 | 89608 | 15541 | 5.41% |
| 2024-09-10 | 17.38 | 17.59 | -0.62 | -3.40% | 16.88 | 18.18 | 96900 | 16881 | 5.84% |
| 2024-09-09 | 17.58 | 18.21 | 0.40 | 2.25% | 16.87 | 19.59 | 143349 | 26162 | 8.65% |
| 2024-09-06 | 19.00 | 17.81 | -0.33 | -1.82% | 17.78 | 19.95 | 197690 | 37880 | 11.92% |
| 2024-09-05 | 17.21 | 18.14 | 1.65 | 10.01% | 17.21 | 18.14 | 31377 | 5598 | 1.89% |
| 2024-09-04 | 14.90 | 16.49 | 1.50 | 10.01% | 14.90 | 16.49 | 50524 | 8084 | 3.05% |
| 2024-09-03 | 14.75 | 14.99 | 0.18 | 1.22% | 14.71 | 15.06 | 8448 | 1257 | 0.51% |
| 2024-09-02 | 14.99 | 14.81 | -0.19 | -1.27% | 14.79 | 15.15 | 10190 | 1524 | 0.61% |
| 2024-08-30 | 14.71 | 15.00 | 0.34 | 2.32% | 14.53 | 15.33 | 13668 | 2059 | 0.82% |
| 2024-08-29 | 14.39 | 14.66 | 0.19 | 1.31% | 14.33 | 14.79 | 7827 | 1144 | 0.47% |
| 2024-08-28 | 14.36 | 14.47 | 0.04 | 0.28% | 14.30 | 14.75 | 10980 | 1597 | 0.66% |
| 2024-08-27 | 14.75 | 14.43 | -0.37 | -2.50% | 14.20 | 14.85 | 13118 | 1895 | 0.79% |
| 2024-08-26 | 15.08 | 14.80 | -0.28 | -1.86% | 14.63 | 15.08 | 12323 | 1827 | 0.74% |
| 2024-08-23 | 15.04 | 15.08 | 0.04 | 0.27% | 14.77 | 15.50 | 18669 | 2824 | 1.13% |
| 2024-08-22 | 15.39 | 15.04 | -0.26 | -1.70% | 14.91 | 15.60 | 18352 | 2799 | 1.11% |
| 2024-08-21 | 14.53 | 15.30 | 0.76 | 5.23% | 14.39 | 15.73 | 24452 | 3701 | 1.47% |
| 2024-08-20 | 14.71 | 14.54 | -0.16 | -1.09% | 14.41 | 14.77 | 9611 | 1397 | 0.58% |
| 2024-08-19 | 14.91 | 14.70 | -0.20 | -1.34% | 14.70 | 15.07 | 11573 | 1716 | 0.70% |
| 2024-08-16 | 15.16 | 14.90 | -0.19 | -1.26% | 14.85 | 15.20 | 11026 | 1653 | 0.67% |
| 2024-08-15 | 15.14 | 15.09 | -0.20 | -1.31% | 14.90 | 15.35 | 12180 | 1843 | 0.73% |
| 2024-08-14 | 15.69 | 15.29 | -0.26 | -1.67% | 15.23 | 15.80 | 12435 | 1916 | 0.75% |
| 2024-08-13 | 15.46 | 15.55 | 0.04 | 0.26% | 15.31 | 15.59 | 7359 | 1136 | 0.44% |
| 2024-08-12 | 15.90 | 15.51 | -0.44 | -2.76% | 15.40 | 15.95 | 9271 | 1444 | 0.56% |
| 2024-08-09 | 15.73 | 15.95 | 0.19 | 1.21% | 15.73 | 16.30 | 14866 | 2386 | 0.90% |
| 2024-08-08 | 15.74 | 15.76 | 0.01 | 0.06% | 15.38 | 16.19 | 15457 | 2428 | 0.93% |
| 2024-08-07 | 15.90 | 15.75 | -0.38 | -2.36% | 15.60 | 16.24 | 16800 | 2668 | 1.01% |
| 2024-08-06 | 15.80 | 16.13 | 0.29 | 1.83% | 15.80 | 16.40 | 15176 | 2451 | 0.92% |
| 2024-08-05 | 16.68 | 15.84 | -1.06 | -6.27% | 15.79 | 16.83 | 29752 | 4839 | 1.79% |
| 2024-08-02 | 16.86 | 16.90 | -0.25 | -1.46% | 16.68 | 17.41 | 23640 | 4028 | 1.43% |
| 2024-08-01 | 16.64 | 17.15 | 0.57 | 3.44% | 16.52 | 17.67 | 39233 | 6668 | 2.37% |
| 2024-07-31 | 16.24 | 16.58 | 0.45 | 2.79% | 15.80 | 16.90 | 39306 | 6456 | 2.37% |
| 2024-07-30 | 15.67 | 16.13 | 0.49 | 3.13% | 15.37 | 16.56 | 36613 | 5862 | 2.21% |
| 2024-07-29 | 15.50 | 15.64 | -0.10 | -0.64% | 15.37 | 15.80 | 26838 | 4176 | 1.62% |
| 2024-07-26 | 16.27 | 15.74 | -0.40 | -2.48% | 15.55 | 16.60 | 46137 | 7336 | 2.78% |
| 2024-07-25 | 16.76 | 16.14 | -1.46 | -8.30% | 15.84 | 16.99 | 79767 | 12970 | 4.81% |
| 2024-07-24 | 19.00 | 17.60 | 0.33 | 1.91% | 17.51 | 19.00 | 130548 | 24080 | 7.87% |
| 2024-07-23 | 18.31 | 17.27 | -1.04 | -5.68% | 17.27 | 18.42 | 31658 | 5612 | 1.91% |
| 2024-07-22 | 18.20 | 18.31 | 0.19 | 1.05% | 18.13 | 18.60 | 14616 | 2681 | 0.88% |
| 2024-07-19 | 18.25 | 18.12 | -0.02 | -0.11% | 18.02 | 18.35 | 12074 | 2196 | 0.73% |
| 2024-07-18 | 17.94 | 18.14 | 0.06 | 0.33% | 17.76 | 18.30 | 17786 | 3221 | 1.07% |
| 2024-07-17 | 18.06 | 18.08 | 0.03 | 0.17% | 17.95 | 18.49 | 26867 | 4902 | 1.62% |
| 2024-07-16 | 17.20 | 18.05 | 0.90 | 5.25% | 16.96 | 18.36 | 42346 | 7575 | 2.55% |
| 2024-07-15 | 17.29 | 17.15 | -0.19 | -1.10% | 16.98 | 17.96 | 29747 | 5169 | 1.79% |
| 2024-07-12 | 16.99 | 17.34 | 0.64 | 3.83% | 16.60 | 17.38 | 32984 | 5614 | 1.99% |
| 2024-07-11 | 16.32 | 16.70 | 0.52 | 3.21% | 16.06 | 16.80 | 25437 | 4176 | 1.53% |
| 2024-07-10 | 15.49 | 16.18 | 0.10 | 0.62% | 15.27 | 16.48 | 19070 | 3053 | 1.15% |
| 2024-07-09 | 15.45 | 16.08 | 0.66 | 4.28% | 15.32 | 16.90 | 31057 | 5032 | 1.87% |
| 2024-07-08 | 15.50 | 15.42 | -0.25 | -1.60% | 15.36 | 15.78 | 10397 | 1615 | 0.63% |
| 2024-07-05 | 15.78 | 15.67 | 0.09 | 0.58% | 15.29 | 15.91 | 12605 | 1964 | 0.76% |
| 2024-07-04 | 16.08 | 15.58 | -0.50 | -3.11% | 15.38 | 16.22 | 16856 | 2660 | 1.02% |
| 2024-07-03 | 16.22 | 16.08 | -0.27 | -1.65% | 15.83 | 16.56 | 28843 | 4671 | 1.74% |
| 2024-07-02 | 15.35 | 16.35 | 1.03 | 6.72% | 15.23 | 16.62 | 36365 | 5790 | 2.19% |
| 2024-07-01 | 15.42 | 15.32 | 0.11 | 0.72% | 15.21 | 15.59 | 10456 | 1605 | 0.63% |