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 | 24.94 | 24.94 | 4.16 | 20.02% | 23.78 | 24.94 | 445555 | 110177 | 18.84% |
| 2024-09-30 | 18.04 | 20.78 | 3.35 | 19.22% | 17.71 | 20.90 | 482566 | 92705 | 20.40% |
| 2024-09-27 | 16.49 | 17.43 | 1.17 | 7.20% | 16.35 | 17.95 | 347817 | 59159 | 14.70% |
| 2024-09-26 | 15.68 | 16.26 | 0.46 | 2.91% | 15.63 | 16.28 | 233586 | 37576 | 9.88% |
| 2024-09-25 | 15.86 | 15.80 | 0.08 | 0.51% | 15.70 | 16.35 | 239062 | 38209 | 10.11% |
| 2024-09-24 | 15.09 | 15.72 | 0.63 | 4.17% | 14.91 | 15.75 | 223901 | 34435 | 9.47% |
| 2024-09-23 | 15.08 | 15.09 | -0.21 | -1.37% | 14.97 | 15.42 | 125064 | 18965 | 5.29% |
| 2024-09-20 | 15.10 | 15.30 | 0.18 | 1.19% | 14.71 | 15.48 | 210637 | 31836 | 8.91% |
| 2024-09-19 | 15.17 | 15.12 | 0.15 | 1.00% | 15.03 | 15.45 | 130613 | 19863 | 5.52% |
| 2024-09-18 | 15.22 | 14.97 | -0.15 | -0.99% | 14.72 | 15.46 | 110099 | 16504 | 4.65% |
| 2024-09-13 | 15.32 | 15.12 | -0.17 | -1.11% | 15.08 | 15.42 | 97603 | 14833 | 4.13% |
| 2024-09-12 | 15.70 | 15.29 | -0.26 | -1.67% | 15.26 | 15.78 | 133059 | 20590 | 5.63% |
| 2024-09-11 | 15.89 | 15.55 | -0.60 | -3.72% | 15.50 | 16.13 | 163211 | 25697 | 6.90% |
| 2024-09-10 | 15.88 | 16.15 | 0.15 | 0.94% | 15.56 | 16.26 | 197432 | 31610 | 8.35% |
| 2024-09-09 | 15.50 | 16.00 | 0.31 | 1.98% | 15.44 | 16.41 | 201824 | 32220 | 8.53% |
| 2024-09-06 | 15.47 | 15.69 | 0.12 | 0.77% | 15.43 | 16.54 | 273667 | 43695 | 11.57% |
| 2024-09-05 | 15.29 | 15.57 | 0.22 | 1.43% | 15.19 | 15.80 | 158926 | 24644 | 6.72% |
| 2024-09-04 | 15.16 | 15.35 | -0.26 | -1.67% | 15.03 | 15.56 | 145942 | 22320 | 6.17% |
| 2024-09-03 | 15.98 | 15.61 | -0.38 | -2.38% | 15.45 | 16.20 | 213199 | 33646 | 9.01% |
| 2024-09-02 | 16.65 | 15.99 | -0.76 | -4.54% | 15.93 | 16.83 | 227845 | 37307 | 9.63% |
| 2024-08-30 | 15.98 | 16.75 | 0.65 | 4.04% | 15.91 | 17.21 | 328355 | 54768 | 13.88% |
| 2024-08-29 | 15.90 | 16.10 | 0.05 | 0.31% | 15.75 | 16.46 | 225140 | 36353 | 9.52% |
| 2024-08-28 | 15.80 | 16.05 | 0.11 | 0.69% | 15.73 | 16.30 | 213004 | 34141 | 9.01% |
| 2024-08-27 | 15.38 | 15.94 | 0.46 | 2.97% | 15.23 | 16.21 | 279304 | 44273 | 11.81% |
| 2024-08-26 | 15.45 | 15.48 | -0.02 | -0.13% | 15.26 | 15.63 | 130562 | 20082 | 5.52% |
| 2024-08-23 | 15.80 | 15.50 | -0.44 | -2.76% | 15.35 | 15.90 | 191503 | 29772 | 8.10% |
| 2024-08-22 | 16.01 | 15.94 | -0.07 | -0.44% | 15.76 | 16.29 | 173719 | 27755 | 7.34% |
| 2024-08-21 | 16.32 | 16.01 | -0.52 | -3.15% | 15.82 | 16.70 | 234667 | 38002 | 9.92% |
| 2024-08-20 | 16.70 | 16.53 | 0.04 | 0.24% | 16.32 | 16.88 | 220012 | 36485 | 9.30% |
| 2024-08-19 | 17.19 | 16.49 | -1.37 | -7.67% | 16.11 | 17.48 | 349761 | 58644 | 14.79% |
| 2024-08-16 | 20.53 | 17.86 | -2.47 | -12.15% | 17.63 | 20.67 | 494096 | 95530 | 20.89% |
| 2024-08-15 | 20.46 | 20.33 | -0.76 | -3.60% | 20.33 | 21.19 | 348492 | 72093 | 14.73% |
| 2024-08-14 | 20.70 | 21.09 | 0.34 | 1.64% | 20.46 | 22.00 | 497767 | 105535 | 21.04% |
| 2024-08-13 | 19.98 | 20.75 | 0.53 | 2.62% | 19.72 | 21.10 | 349884 | 71432 | 14.79% |
| 2024-08-12 | 19.50 | 20.22 | -0.22 | -1.08% | 19.50 | 21.17 | 343219 | 69563 | 14.51% |
| 2024-08-09 | 21.31 | 20.44 | -0.25 | -1.21% | 20.34 | 22.20 | 507711 | 108386 | 21.46% |
| 2024-08-08 | 19.75 | 20.69 | 0.47 | 2.32% | 19.30 | 22.37 | 564381 | 117817 | 23.86% |
| 2024-08-07 | 19.50 | 20.22 | 0.44 | 2.22% | 19.50 | 20.56 | 340395 | 68598 | 14.39% |
| 2024-08-06 | 20.09 | 19.78 | 0.18 | 0.92% | 18.79 | 20.26 | 300003 | 58583 | 12.68% |
| 2024-08-05 | 19.10 | 19.60 | 0.10 | 0.51% | 18.99 | 20.65 | 406772 | 80422 | 17.20% |
| 2024-08-02 | 19.70 | 19.50 | -1.13 | -5.48% | 19.47 | 20.30 | 365641 | 72431 | 15.46% |
| 2024-08-01 | 20.01 | 20.63 | 0.23 | 1.13% | 20.01 | 21.78 | 558680 | 116769 | 23.62% |
| 2024-07-31 | 20.16 | 20.40 | -0.90 | -4.23% | 19.81 | 22.38 | 678432 | 140652 | 28.68% |
| 2024-07-30 | 18.45 | 21.30 | 2.52 | 13.42% | 18.06 | 21.88 | 675682 | 134147 | 28.57% |
| 2024-07-29 | 18.70 | 18.78 | -0.22 | -1.16% | 18.64 | 19.61 | 397026 | 75825 | 16.79% |
| 2024-07-26 | 17.78 | 19.00 | 0.96 | 5.32% | 17.61 | 19.41 | 434643 | 80868 | 18.38% |
| 2024-07-25 | 17.63 | 18.04 | -0.14 | -0.77% | 17.58 | 18.63 | 282769 | 51326 | 11.95% |
| 2024-07-24 | 18.49 | 18.18 | -0.42 | -2.26% | 17.87 | 19.18 | 326114 | 60231 | 13.79% |
| 2024-07-23 | 18.94 | 18.60 | -0.61 | -3.18% | 18.58 | 19.39 | 334712 | 63395 | 14.15% |
| 2024-07-22 | 19.75 | 19.21 | -0.54 | -2.73% | 19.10 | 19.97 | 464570 | 90144 | 19.64% |
| 2024-07-19 | 19.30 | 19.75 | 0.53 | 2.76% | 19.25 | 20.92 | 679495 | 136280 | 28.73% |
| 2024-07-18 | 16.35 | 19.22 | 2.48 | 14.81% | 15.80 | 19.98 | 641354 | 115553 | 27.11% |
| 2024-07-17 | 17.60 | 16.74 | -1.21 | -6.74% | 16.74 | 17.80 | 289995 | 50013 | 12.26% |
| 2024-07-16 | 17.36 | 17.95 | 0.32 | 1.82% | 16.88 | 18.25 | 418526 | 73429 | 17.69% |
| 2024-07-15 | 17.33 | 17.63 | 0.51 | 2.98% | 17.20 | 18.28 | 424459 | 75623 | 17.95% |
| 2024-07-12 | 16.90 | 17.12 | -0.33 | -1.89% | 16.73 | 17.50 | 282896 | 48248 | 11.96% |
| 2024-07-11 | 18.05 | 17.45 | -0.01 | -0.06% | 16.97 | 18.26 | 379584 | 66253 | 16.05% |
| 2024-07-10 | 17.12 | 17.46 | -0.86 | -4.69% | 17.12 | 17.85 | 452989 | 79318 | 19.15% |
| 2024-07-09 | 15.89 | 18.32 | 2.70 | 17.29% | 15.54 | 18.65 | 647236 | 112712 | 27.36% |
| 2024-07-08 | 14.79 | 15.62 | 1.28 | 8.93% | 14.70 | 17.00 | 545239 | 86238 | 23.05% |
| 2024-07-05 | 14.45 | 14.34 | -0.23 | -1.58% | 14.02 | 14.51 | 168342 | 23991 | 7.12% |
| 2024-07-04 | 15.21 | 14.57 | -0.85 | -5.51% | 14.53 | 15.44 | 225936 | 33610 | 9.55% |
| 2024-07-03 | 15.41 | 15.42 | -0.03 | -0.19% | 14.89 | 15.86 | 258156 | 39671 | 10.91% |
| 2024-07-02 | 15.50 | 15.45 | -0.06 | -0.39% | 15.29 | 15.70 | 155725 | 24069 | 6.58% |
| 2024-07-01 | 15.88 | 15.51 | -0.29 | -1.84% | 15.10 | 15.95 | 194071 | 29907 | 8.20% |