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 | 22.58 | 21.99 | 2.79 | 14.53% | 19.50 | 22.69 | 89034 | 18881 | 7.81% |
| 2024-09-30 | 17.62 | 19.20 | 2.27 | 13.41% | 17.22 | 19.58 | 66322 | 12174 | 5.82% |
| 2024-09-27 | 16.29 | 16.93 | 0.79 | 4.89% | 16.14 | 17.11 | 42772 | 7114 | 3.75% |
| 2024-09-26 | 15.94 | 16.14 | 0.20 | 1.25% | 15.74 | 16.14 | 21051 | 3356 | 1.85% |
| 2024-09-25 | 16.13 | 15.94 | 0.05 | 0.31% | 15.83 | 16.23 | 27522 | 4412 | 2.41% |
| 2024-09-24 | 15.61 | 15.89 | 0.23 | 1.47% | 15.40 | 15.92 | 18640 | 2933 | 1.64% |
| 2024-09-23 | 15.32 | 15.66 | 0.22 | 1.42% | 15.06 | 15.84 | 17354 | 2683 | 1.52% |
| 2024-09-20 | 15.60 | 15.44 | -0.15 | -0.96% | 15.38 | 15.75 | 13172 | 2044 | 1.16% |
| 2024-09-19 | 15.97 | 15.59 | 0.26 | 1.70% | 15.18 | 15.97 | 15570 | 2407 | 1.37% |
| 2024-09-18 | 15.63 | 15.33 | -0.30 | -1.92% | 15.10 | 15.70 | 13454 | 2066 | 1.18% |
| 2024-09-13 | 15.83 | 15.63 | -0.12 | -0.76% | 15.60 | 15.87 | 9852 | 1548 | 0.86% |
| 2024-09-12 | 15.72 | 15.75 | -0.06 | -0.38% | 15.72 | 16.02 | 9384 | 1491 | 0.82% |
| 2024-09-11 | 16.11 | 15.81 | -0.37 | -2.29% | 15.73 | 16.18 | 13362 | 2122 | 1.17% |
| 2024-09-10 | 15.95 | 16.18 | 0.23 | 1.44% | 15.79 | 16.23 | 16236 | 2600 | 1.42% |
| 2024-09-09 | 15.74 | 15.95 | 0.09 | 0.57% | 15.56 | 16.02 | 12432 | 1971 | 1.09% |
| 2024-09-06 | 16.09 | 15.86 | -0.23 | -1.43% | 15.79 | 16.49 | 24898 | 3984 | 2.18% |
| 2024-09-05 | 16.14 | 16.09 | 0.09 | 0.56% | 15.91 | 16.34 | 15920 | 2571 | 1.40% |
| 2024-09-04 | 16.17 | 16.00 | -0.36 | -2.20% | 15.89 | 16.33 | 22980 | 3689 | 2.02% |
| 2024-09-03 | 16.73 | 16.36 | 0.38 | 2.38% | 15.75 | 17.29 | 46428 | 7564 | 4.07% |
| 2024-09-02 | 16.58 | 15.98 | -0.34 | -2.08% | 15.93 | 16.69 | 27388 | 4467 | 2.40% |
| 2024-08-30 | 15.25 | 16.32 | 1.04 | 6.81% | 15.25 | 16.74 | 40040 | 6469 | 3.51% |
| 2024-08-29 | 15.16 | 15.28 | 0.08 | 0.53% | 14.86 | 15.41 | 20574 | 3122 | 1.80% |
| 2024-08-28 | 15.03 | 15.20 | 0.15 | 1.00% | 14.68 | 15.34 | 17010 | 2579 | 1.49% |
| 2024-08-27 | 15.55 | 15.05 | -0.50 | -3.22% | 14.97 | 15.55 | 19966 | 3030 | 1.75% |
| 2024-08-26 | 15.62 | 15.55 | 0.10 | 0.65% | 15.23 | 15.70 | 16110 | 2502 | 1.41% |
| 2024-08-23 | 16.24 | 15.45 | -0.67 | -4.16% | 15.40 | 16.25 | 32672 | 5107 | 2.87% |
| 2024-08-22 | 16.62 | 16.12 | -0.50 | -3.01% | 16.07 | 16.75 | 32213 | 5251 | 2.83% |
| 2024-08-21 | 16.63 | 16.62 | -0.20 | -1.19% | 16.52 | 16.99 | 26172 | 4375 | 2.30% |
| 2024-08-20 | 16.90 | 16.82 | -0.13 | -0.77% | 16.53 | 17.26 | 35685 | 6029 | 3.13% |
| 2024-08-19 | 16.69 | 16.95 | 0.39 | 2.36% | 16.41 | 17.00 | 39983 | 6717 | 3.51% |
| 2024-08-16 | 16.76 | 16.56 | -0.25 | -1.49% | 16.50 | 16.97 | 24249 | 4046 | 2.13% |
| 2024-08-15 | 16.87 | 16.81 | 0.12 | 0.72% | 16.42 | 17.00 | 30755 | 5144 | 2.70% |
| 2024-08-14 | 16.62 | 16.69 | -0.16 | -0.95% | 16.52 | 17.00 | 40628 | 6823 | 3.56% |
| 2024-08-13 | 16.09 | 16.85 | 0.81 | 5.05% | 16.09 | 16.92 | 54821 | 9126 | 4.81% |
| 2024-08-12 | 16.06 | 16.04 | -0.09 | -0.56% | 15.81 | 16.42 | 19128 | 3078 | 1.68% |
| 2024-08-09 | 16.25 | 16.13 | -0.01 | -0.06% | 16.00 | 16.31 | 18562 | 2994 | 1.63% |
| 2024-08-08 | 16.67 | 16.14 | -0.59 | -3.53% | 16.06 | 16.68 | 34062 | 5531 | 2.99% |
| 2024-08-07 | 16.51 | 16.73 | 0.28 | 1.70% | 16.36 | 16.92 | 45971 | 7654 | 4.03% |
| 2024-08-06 | 15.89 | 16.45 | 0.87 | 5.58% | 15.66 | 17.50 | 65506 | 10831 | 5.75% |
| 2024-08-05 | 16.00 | 15.58 | -0.80 | -4.88% | 15.58 | 16.61 | 36140 | 5786 | 3.17% |
| 2024-08-02 | 16.70 | 16.38 | -0.48 | -2.85% | 16.26 | 16.94 | 55949 | 9267 | 4.91% |
| 2024-08-01 | 16.55 | 16.86 | 0.20 | 1.20% | 16.33 | 17.47 | 89718 | 15226 | 7.87% |
| 2024-07-31 | 16.28 | 16.66 | -0.01 | -0.06% | 16.09 | 16.85 | 80218 | 13161 | 7.04% |
| 2024-07-30 | 17.64 | 16.67 | -1.33 | -7.39% | 16.55 | 17.64 | 113263 | 19144 | 9.94% |
| 2024-07-29 | 14.99 | 18.00 | 3.00 | 20.00% | 14.85 | 18.00 | 77018 | 13191 | 6.76% |
| 2024-07-26 | 14.96 | 15.00 | 0.31 | 2.11% | 14.67 | 15.12 | 28010 | 4186 | 2.46% |
| 2024-07-25 | 14.50 | 14.69 | 0.19 | 1.31% | 14.23 | 14.86 | 19707 | 2878 | 1.73% |
| 2024-07-24 | 14.62 | 14.50 | -0.07 | -0.48% | 14.38 | 14.85 | 17953 | 2617 | 1.57% |
| 2024-07-23 | 14.81 | 14.57 | -0.28 | -1.89% | 14.56 | 15.18 | 21971 | 3266 | 1.93% |
| 2024-07-22 | 14.18 | 14.85 | 0.71 | 5.02% | 14.18 | 14.95 | 30042 | 4415 | 2.64% |
| 2024-07-19 | 13.64 | 14.14 | 0.53 | 3.89% | 13.60 | 14.24 | 17691 | 2475 | 1.55% |
| 2024-07-18 | 13.68 | 13.61 | -0.07 | -0.51% | 13.21 | 13.74 | 14332 | 1927 | 1.26% |
| 2024-07-17 | 14.03 | 13.68 | -0.32 | -2.29% | 13.68 | 14.04 | 10592 | 1459 | 0.93% |
| 2024-07-16 | 13.96 | 14.00 | 0.00 | 0.00% | 13.77 | 14.11 | 7849 | 1093 | 0.69% |
| 2024-07-15 | 14.40 | 14.00 | -0.25 | -1.75% | 13.98 | 14.40 | 13388 | 1889 | 1.17% |
| 2024-07-12 | 14.35 | 14.25 | -0.10 | -0.70% | 14.16 | 14.60 | 13628 | 1961 | 1.20% |
| 2024-07-11 | 14.12 | 14.35 | 0.52 | 3.76% | 13.96 | 14.38 | 15798 | 2247 | 1.39% |
| 2024-07-10 | 13.56 | 13.83 | -0.11 | -0.79% | 13.56 | 14.04 | 11559 | 1605 | 1.01% |
| 2024-07-09 | 13.88 | 13.94 | 0.06 | 0.43% | 13.45 | 14.09 | 19477 | 2681 | 1.71% |
| 2024-07-08 | 14.43 | 13.88 | -0.58 | -4.01% | 13.83 | 14.49 | 12237 | 1717 | 1.07% |
| 2024-07-05 | 14.28 | 14.46 | 0.25 | 1.76% | 13.99 | 14.55 | 9635 | 1380 | 0.85% |
| 2024-07-04 | 15.04 | 14.21 | -0.61 | -4.12% | 14.20 | 15.04 | 15045 | 2171 | 1.32% |
| 2024-07-03 | 15.14 | 14.84 | -0.29 | -1.92% | 14.76 | 15.20 | 11140 | 1658 | 0.98% |
| 2024-07-02 | 14.98 | 15.13 | 0.18 | 1.20% | 14.95 | 15.46 | 14318 | 2178 | 1.26% |
| 2024-07-01 | 15.31 | 14.95 | -0.36 | -2.35% | 14.71 | 15.32 | 17252 | 2578 | 1.51% |