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 | 33.50 | 31.70 | 2.92 | 10.15% | 28.30 | 33.50 | 379204 | 116692 | 32.87% |
| 2024-09-30 | 25.80 | 28.78 | 3.97 | 16.00% | 25.00 | 29.18 | 347494 | 93802 | 30.12% |
| 2024-09-27 | 23.32 | 24.81 | 1.34 | 5.71% | 23.32 | 25.30 | 305682 | 73994 | 26.49% |
| 2024-09-26 | 24.77 | 23.47 | -2.58 | -9.90% | 22.61 | 24.77 | 329179 | 76695 | 28.53% |
| 2024-09-25 | 24.83 | 26.05 | 0.73 | 2.88% | 24.60 | 27.88 | 335364 | 86702 | 29.07% |
| 2024-09-24 | 24.21 | 25.32 | 1.52 | 6.39% | 23.61 | 26.19 | 286958 | 71687 | 24.87% |
| 2024-09-23 | 23.96 | 23.80 | -0.60 | -2.46% | 23.51 | 24.58 | 193211 | 46237 | 16.75% |
| 2024-09-20 | 23.44 | 24.40 | 1.26 | 5.45% | 23.30 | 24.40 | 235046 | 55961 | 20.37% |
| 2024-09-19 | 22.74 | 23.14 | 0.66 | 2.94% | 22.41 | 23.36 | 113045 | 25870 | 9.80% |
| 2024-09-18 | 22.90 | 22.48 | -0.42 | -1.83% | 22.22 | 23.31 | 127821 | 28873 | 11.08% |
| 2024-09-13 | 23.85 | 22.90 | -0.78 | -3.29% | 22.80 | 24.12 | 185407 | 43634 | 16.07% |
| 2024-09-12 | 25.11 | 23.68 | -1.39 | -5.54% | 23.58 | 25.30 | 193027 | 46813 | 16.73% |
| 2024-09-11 | 24.66 | 25.07 | 0.46 | 1.87% | 24.40 | 25.50 | 183160 | 45757 | 15.87% |
| 2024-09-10 | 24.86 | 24.61 | 0.13 | 0.53% | 23.87 | 24.96 | 118831 | 28986 | 10.30% |
| 2024-09-09 | 24.45 | 24.48 | 0.03 | 0.12% | 24.18 | 24.98 | 137427 | 33738 | 11.91% |
| 2024-09-06 | 25.10 | 24.45 | -0.80 | -3.17% | 24.37 | 25.62 | 180607 | 44849 | 15.65% |
| 2024-09-05 | 25.10 | 25.25 | 0.74 | 3.02% | 24.70 | 25.66 | 233228 | 58612 | 20.21% |
| 2024-09-04 | 27.49 | 24.51 | -3.80 | -13.42% | 23.69 | 27.73 | 365543 | 91476 | 31.68% |
| 2024-09-03 | 26.65 | 28.31 | 0.64 | 2.31% | 25.80 | 29.09 | 287150 | 80244 | 24.89% |
| 2024-09-02 | 26.39 | 27.67 | 0.05 | 0.18% | 26.39 | 29.50 | 372073 | 104510 | 32.25% |
| 2024-08-30 | 26.58 | 27.62 | 1.04 | 3.91% | 26.02 | 30.33 | 426269 | 120546 | 36.94% |
| 2024-08-29 | 25.31 | 26.58 | 1.24 | 4.89% | 25.02 | 27.62 | 367642 | 98017 | 31.86% |
| 2024-08-28 | 25.24 | 25.34 | 0.24 | 0.96% | 24.75 | 25.94 | 244218 | 62027 | 21.17% |
| 2024-08-27 | 26.33 | 25.10 | -1.90 | -7.04% | 24.69 | 26.69 | 324569 | 83311 | 28.13% |
| 2024-08-26 | 27.29 | 27.00 | -0.85 | -3.05% | 25.72 | 28.44 | 348591 | 94234 | 30.21% |
| 2024-08-23 | 28.50 | 27.85 | -1.52 | -5.18% | 27.42 | 29.18 | 332549 | 94027 | 28.82% |
| 2024-08-22 | 28.50 | 29.37 | 0.27 | 0.93% | 28.42 | 29.84 | 346821 | 100952 | 30.06% |
| 2024-08-21 | 29.55 | 29.10 | -1.33 | -4.37% | 28.21 | 30.33 | 408428 | 119142 | 35.40% |
| 2024-08-20 | 32.30 | 30.43 | -3.19 | -9.49% | 29.68 | 34.15 | 510660 | 162356 | 44.26% |
| 2024-08-19 | 37.00 | 33.62 | -4.19 | -11.08% | 32.05 | 37.26 | 498911 | 171958 | 43.24% |
| 2024-08-16 | 32.00 | 37.81 | 6.30 | 19.99% | 31.85 | 37.81 | 484218 | 166484 | 41.97% |
| 2024-08-15 | 28.00 | 31.51 | 5.25 | 19.99% | 27.21 | 31.51 | 548108 | 162919 | 47.50% |
| 2024-08-14 | 24.22 | 26.26 | 4.38 | 20.02% | 23.17 | 26.26 | 436972 | 107264 | 37.87% |
| 2024-08-13 | 17.79 | 21.88 | 3.65 | 20.02% | 17.79 | 21.88 | 212912 | 43940 | 18.45% |
| 2024-08-12 | 15.11 | 18.23 | 3.02 | 19.86% | 15.03 | 18.25 | 190493 | 33289 | 16.51% |
| 2024-08-09 | 15.52 | 15.21 | -0.29 | -1.87% | 15.09 | 15.68 | 40447 | 6193 | 3.51% |
| 2024-08-08 | 15.11 | 15.50 | 0.21 | 1.37% | 15.10 | 15.67 | 60549 | 9363 | 5.25% |
| 2024-08-07 | 14.95 | 15.29 | 0.34 | 2.27% | 14.62 | 15.40 | 57625 | 8696 | 4.99% |
| 2024-08-06 | 14.39 | 14.95 | 0.57 | 3.96% | 14.39 | 15.14 | 67005 | 9897 | 5.81% |
| 2024-08-05 | 14.18 | 14.38 | -0.17 | -1.17% | 13.97 | 14.66 | 76424 | 11007 | 6.62% |
| 2024-08-02 | 15.41 | 14.55 | -0.87 | -5.64% | 14.46 | 15.93 | 120632 | 18197 | 10.46% |
| 2024-08-01 | 15.39 | 15.42 | 0.11 | 0.72% | 15.22 | 16.43 | 150375 | 23700 | 13.03% |
| 2024-07-31 | 16.24 | 15.31 | -1.49 | -8.87% | 15.20 | 16.49 | 206501 | 32496 | 17.90% |
| 2024-07-30 | 17.90 | 16.80 | 1.79 | 11.93% | 16.80 | 18.01 | 270123 | 48200 | 23.41% |
| 2024-07-29 | 12.56 | 15.01 | 2.50 | 19.98% | 12.56 | 15.01 | 111245 | 15899 | 9.64% |
| 2024-07-26 | 12.65 | 12.51 | -0.21 | -1.65% | 12.45 | 12.75 | 19931 | 2503 | 1.73% |
| 2024-07-25 | 12.66 | 12.72 | 0.06 | 0.47% | 12.42 | 12.92 | 19886 | 2517 | 1.72% |
| 2024-07-24 | 13.01 | 12.66 | -0.49 | -3.73% | 12.65 | 13.37 | 37854 | 4893 | 3.28% |
| 2024-07-23 | 12.70 | 13.15 | 0.34 | 2.65% | 12.67 | 13.42 | 58328 | 7593 | 5.06% |
| 2024-07-22 | 12.48 | 12.81 | 0.27 | 2.15% | 12.23 | 13.25 | 47461 | 6019 | 4.11% |
| 2024-07-19 | 11.52 | 12.54 | 0.94 | 8.10% | 11.52 | 13.65 | 51477 | 6490 | 4.46% |
| 2024-07-18 | 11.60 | 11.60 | -0.10 | -0.85% | 11.29 | 11.67 | 13871 | 1591 | 1.20% |
| 2024-07-17 | 11.48 | 11.70 | 0.28 | 2.45% | 11.35 | 11.81 | 16116 | 1869 | 1.40% |
| 2024-07-16 | 11.88 | 11.42 | -0.44 | -3.71% | 11.38 | 11.91 | 17882 | 2067 | 1.55% |
| 2024-07-15 | 12.08 | 11.86 | -0.27 | -2.23% | 11.71 | 12.18 | 11915 | 1413 | 1.04% |
| 2024-07-12 | 12.17 | 12.13 | -0.04 | -0.33% | 12.08 | 12.35 | 7849 | 957 | 0.68% |
| 2024-07-11 | 11.67 | 12.17 | 0.63 | 5.46% | 11.67 | 12.23 | 15612 | 1883 | 1.36% |
| 2024-07-10 | 11.63 | 11.54 | -0.13 | -1.11% | 11.40 | 11.80 | 6989 | 811 | 0.61% |
| 2024-07-09 | 11.69 | 11.67 | 0.06 | 0.52% | 11.33 | 11.77 | 9581 | 1111 | 0.83% |
| 2024-07-08 | 11.99 | 11.61 | -0.44 | -3.65% | 11.60 | 12.10 | 9212 | 1081 | 0.80% |
| 2024-07-05 | 11.63 | 12.05 | 0.31 | 2.64% | 11.60 | 12.13 | 10314 | 1227 | 0.90% |
| 2024-07-04 | 12.28 | 11.74 | -0.60 | -4.86% | 11.71 | 12.32 | 18278 | 2178 | 1.59% |
| 2024-07-03 | 12.38 | 12.34 | -0.02 | -0.16% | 12.30 | 12.79 | 14749 | 1844 | 1.28% |
| 2024-07-02 | 12.37 | 12.36 | 0.14 | 1.15% | 12.23 | 12.47 | 8224 | 1017 | 0.72% |
| 2024-07-01 | 12.15 | 12.22 | 0.05 | 0.41% | 12.01 | 12.30 | 9423 | 1144 | 0.82% |