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 | 22.40 | 20.86 | 2.06 | 10.96% | 18.96 | 22.40 | 135389 | 27495 | 15.19% |
| 2024-09-30 | 16.88 | 18.80 | 2.33 | 14.15% | 16.88 | 18.87 | 97873 | 17539 | 10.98% |
| 2024-09-27 | 15.98 | 16.47 | 0.71 | 4.51% | 15.81 | 16.75 | 49771 | 8089 | 5.58% |
| 2024-09-26 | 15.60 | 15.76 | 0.20 | 1.29% | 15.45 | 15.81 | 30904 | 4827 | 3.47% |
| 2024-09-25 | 15.45 | 15.56 | 0.32 | 2.10% | 15.20 | 15.75 | 37813 | 5882 | 4.24% |
| 2024-09-24 | 15.13 | 15.24 | 0.24 | 1.60% | 14.85 | 15.30 | 23803 | 3599 | 2.67% |
| 2024-09-23 | 14.94 | 15.00 | 0.06 | 0.40% | 14.83 | 15.28 | 21868 | 3296 | 2.45% |
| 2024-09-20 | 15.00 | 14.94 | 0.07 | 0.47% | 14.80 | 15.24 | 20645 | 3097 | 2.32% |
| 2024-09-19 | 14.76 | 14.87 | 0.26 | 1.78% | 14.50 | 14.94 | 16903 | 2500 | 1.90% |
| 2024-09-18 | 14.90 | 14.61 | -0.37 | -2.47% | 14.39 | 15.00 | 20309 | 2972 | 2.28% |
| 2024-09-13 | 15.34 | 14.98 | -0.33 | -2.16% | 14.98 | 15.60 | 20858 | 3169 | 2.34% |
| 2024-09-12 | 15.53 | 15.31 | -0.08 | -0.52% | 15.29 | 15.63 | 15223 | 2354 | 1.71% |
| 2024-09-11 | 15.66 | 15.39 | -0.40 | -2.53% | 15.31 | 15.80 | 16293 | 2527 | 1.83% |
| 2024-09-10 | 15.43 | 15.79 | 0.36 | 2.33% | 15.20 | 15.79 | 18659 | 2896 | 2.09% |
| 2024-09-09 | 15.48 | 15.43 | -0.11 | -0.71% | 15.21 | 15.63 | 14218 | 2192 | 1.60% |
| 2024-09-06 | 15.85 | 15.54 | -0.34 | -2.14% | 15.49 | 15.89 | 18494 | 2893 | 2.07% |
| 2024-09-05 | 15.80 | 15.88 | 0.10 | 0.63% | 15.70 | 15.93 | 16285 | 2573 | 1.83% |
| 2024-09-04 | 15.73 | 15.78 | -0.19 | -1.19% | 15.55 | 15.91 | 19638 | 3094 | 2.20% |
| 2024-09-03 | 15.66 | 15.97 | 0.32 | 2.04% | 15.60 | 16.07 | 24542 | 3902 | 2.75% |
| 2024-09-02 | 15.81 | 15.65 | -0.25 | -1.57% | 15.61 | 16.03 | 24685 | 3914 | 2.77% |
| 2024-08-30 | 15.59 | 15.90 | 0.33 | 2.12% | 15.50 | 16.06 | 37077 | 5877 | 4.16% |
| 2024-08-29 | 15.15 | 15.57 | 0.43 | 2.84% | 14.95 | 15.61 | 29570 | 4544 | 3.32% |
| 2024-08-28 | 15.08 | 15.14 | 0.25 | 1.68% | 14.63 | 15.23 | 20122 | 3025 | 2.26% |
| 2024-08-27 | 15.41 | 14.89 | -0.65 | -4.18% | 14.80 | 15.50 | 29706 | 4471 | 3.33% |
| 2024-08-26 | 15.22 | 15.54 | 0.45 | 2.98% | 15.06 | 15.60 | 24793 | 3820 | 2.78% |
| 2024-08-23 | 15.10 | 15.09 | -0.10 | -0.66% | 14.73 | 15.38 | 24344 | 3661 | 2.73% |
| 2024-08-22 | 15.33 | 15.19 | -0.26 | -1.68% | 15.17 | 15.71 | 27986 | 4321 | 3.14% |
| 2024-08-21 | 15.30 | 15.45 | -0.10 | -0.64% | 15.28 | 15.76 | 22128 | 3437 | 2.48% |
| 2024-08-20 | 15.80 | 15.55 | -0.31 | -1.95% | 15.39 | 16.00 | 26271 | 4125 | 2.95% |
| 2024-08-19 | 16.11 | 15.86 | -0.35 | -2.16% | 15.78 | 16.25 | 34263 | 5475 | 3.84% |
| 2024-08-16 | 16.18 | 16.21 | -0.07 | -0.43% | 16.14 | 16.70 | 50964 | 8340 | 5.72% |
| 2024-08-15 | 15.71 | 16.28 | 0.28 | 1.75% | 15.70 | 16.35 | 52019 | 8389 | 5.84% |
| 2024-08-14 | 15.73 | 16.00 | 0.34 | 2.17% | 15.62 | 16.08 | 51062 | 8109 | 5.73% |
| 2024-08-13 | 15.22 | 15.66 | 0.56 | 3.71% | 14.92 | 15.67 | 45672 | 7004 | 5.12% |
| 2024-08-12 | 15.52 | 15.10 | -1.03 | -6.39% | 15.00 | 15.82 | 64238 | 9790 | 7.21% |
| 2024-08-09 | 15.56 | 16.13 | -0.36 | -2.18% | 15.56 | 17.12 | 95850 | 15486 | 10.75% |
| 2024-08-08 | 16.59 | 16.49 | 0.36 | 2.23% | 16.22 | 18.66 | 139241 | 24155 | 15.62% |
| 2024-08-07 | 15.93 | 16.13 | 0.65 | 4.20% | 15.71 | 16.30 | 93345 | 14978 | 10.47% |
| 2024-08-06 | 15.45 | 15.48 | 0.31 | 2.04% | 15.15 | 15.53 | 34899 | 5357 | 3.92% |
| 2024-08-05 | 15.57 | 15.17 | -0.48 | -3.07% | 15.06 | 15.80 | 43841 | 6763 | 4.92% |
| 2024-08-02 | 16.09 | 15.65 | -0.44 | -2.73% | 15.57 | 16.09 | 52100 | 8228 | 5.85% |
| 2024-08-01 | 16.18 | 16.09 | -0.21 | -1.29% | 16.00 | 16.44 | 68986 | 11141 | 7.74% |
| 2024-07-31 | 15.60 | 16.30 | -0.28 | -1.69% | 15.60 | 16.47 | 121022 | 19473 | 13.58% |
| 2024-07-30 | 19.30 | 16.58 | -0.98 | -5.58% | 16.46 | 19.33 | 180194 | 32738 | 20.22% |
| 2024-07-29 | 14.82 | 17.56 | 2.93 | 20.03% | 14.70 | 17.56 | 82163 | 13972 | 9.22% |
| 2024-07-26 | 14.35 | 14.63 | 0.28 | 1.95% | 14.30 | 14.69 | 22411 | 3248 | 2.51% |
| 2024-07-25 | 14.37 | 14.35 | -0.02 | -0.14% | 14.02 | 14.64 | 22365 | 3208 | 2.51% |
| 2024-07-24 | 14.47 | 14.37 | -0.18 | -1.24% | 14.22 | 14.72 | 27509 | 3971 | 3.09% |
| 2024-07-23 | 14.90 | 14.55 | -0.33 | -2.22% | 14.50 | 15.29 | 36958 | 5509 | 4.15% |
| 2024-07-22 | 14.42 | 14.88 | -0.12 | -0.80% | 14.25 | 14.88 | 45319 | 6646 | 5.08% |
| 2024-07-19 | 13.73 | 15.00 | 1.24 | 9.01% | 13.63 | 15.90 | 70179 | 10324 | 7.87% |
| 2024-07-18 | 14.02 | 13.76 | -0.41 | -2.89% | 13.30 | 14.05 | 29764 | 4067 | 3.34% |
| 2024-07-17 | 14.85 | 14.17 | -0.81 | -5.41% | 14.15 | 15.07 | 31877 | 4613 | 3.58% |
| 2024-07-16 | 14.90 | 14.98 | -0.05 | -0.33% | 14.61 | 15.19 | 34560 | 5168 | 3.88% |
| 2024-07-15 | 15.10 | 15.03 | -0.33 | -2.15% | 14.60 | 15.24 | 37492 | 5610 | 4.21% |
| 2024-07-12 | 15.40 | 15.36 | -0.02 | -0.13% | 15.18 | 16.07 | 61673 | 9600 | 6.92% |
| 2024-07-11 | 14.89 | 15.38 | 1.04 | 7.25% | 14.69 | 16.98 | 64735 | 10056 | 7.26% |
| 2024-07-10 | 14.55 | 14.34 | -0.01 | -0.07% | 14.22 | 14.71 | 18351 | 2649 | 2.06% |
| 2024-07-09 | 14.06 | 14.35 | 0.42 | 3.02% | 13.51 | 14.40 | 23915 | 3339 | 2.68% |
| 2024-07-08 | 14.55 | 13.93 | -0.59 | -4.06% | 13.93 | 14.65 | 14364 | 2041 | 1.61% |
| 2024-07-05 | 14.13 | 14.52 | 0.29 | 2.04% | 14.03 | 14.54 | 18056 | 2581 | 2.03% |
| 2024-07-04 | 15.15 | 14.23 | -0.84 | -5.57% | 14.20 | 15.20 | 17780 | 2583 | 1.99% |
| 2024-07-03 | 15.30 | 15.07 | -0.25 | -1.63% | 14.97 | 15.37 | 14924 | 2262 | 1.67% |
| 2024-07-02 | 15.23 | 15.32 | 0.09 | 0.59% | 15.23 | 15.54 | 15096 | 2318 | 1.69% |
| 2024-07-01 | 15.40 | 15.23 | 0.06 | 0.40% | 14.81 | 15.40 | 18076 | 2723 | 2.03% |