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 | 29.27 | 28.45 | 3.57 | 14.35% | 25.31 | 29.27 | 63228 | 17144 | 35.65% |
| 2024-09-30 | 21.70 | 24.88 | 4.15 | 20.02% | 20.93 | 24.88 | 45812 | 10773 | 25.83% |
| 2024-09-27 | 20.03 | 20.73 | 0.91 | 4.59% | 19.86 | 20.90 | 19066 | 3894 | 10.75% |
| 2024-09-26 | 19.15 | 19.82 | 0.58 | 3.01% | 19.09 | 19.87 | 11536 | 2251 | 6.50% |
| 2024-09-25 | 19.33 | 19.24 | 0.07 | 0.37% | 19.21 | 19.76 | 10288 | 2002 | 5.80% |
| 2024-09-24 | 18.72 | 19.17 | 0.59 | 3.18% | 18.67 | 19.17 | 9034 | 1713 | 5.09% |
| 2024-09-23 | 18.50 | 18.58 | 0.11 | 0.60% | 18.36 | 18.76 | 6072 | 1128 | 3.42% |
| 2024-09-20 | 18.67 | 18.47 | -0.19 | -1.02% | 18.32 | 18.67 | 4910 | 906 | 2.77% |
| 2024-09-19 | 18.40 | 18.66 | 0.40 | 2.19% | 18.15 | 18.75 | 5954 | 1106 | 3.36% |
| 2024-09-18 | 18.56 | 18.26 | -0.29 | -1.56% | 17.86 | 18.75 | 6372 | 1158 | 3.59% |
| 2024-09-13 | 18.92 | 18.55 | -0.27 | -1.43% | 18.51 | 19.04 | 6172 | 1156 | 3.48% |
| 2024-09-12 | 18.95 | 18.82 | -0.11 | -0.58% | 18.80 | 19.19 | 4758 | 904 | 2.68% |
| 2024-09-11 | 19.01 | 18.93 | -0.25 | -1.30% | 18.81 | 19.26 | 4375 | 832 | 2.47% |
| 2024-09-10 | 19.00 | 19.18 | 0.18 | 0.95% | 18.91 | 19.25 | 5467 | 1043 | 3.08% |
| 2024-09-09 | 18.71 | 19.00 | 0.28 | 1.50% | 18.30 | 19.11 | 6080 | 1148 | 3.43% |
| 2024-09-06 | 19.31 | 18.72 | -0.49 | -2.55% | 18.69 | 19.31 | 7076 | 1337 | 3.99% |
| 2024-09-05 | 18.91 | 19.21 | 0.34 | 1.80% | 18.91 | 19.32 | 7538 | 1445 | 4.25% |
| 2024-09-04 | 19.30 | 18.87 | -0.43 | -2.23% | 18.83 | 19.30 | 7468 | 1419 | 4.21% |
| 2024-09-03 | 19.29 | 19.30 | 0.03 | 0.16% | 19.24 | 19.55 | 6935 | 1342 | 3.91% |
| 2024-09-02 | 19.75 | 19.27 | -0.65 | -3.26% | 19.23 | 19.96 | 11964 | 2340 | 6.75% |
| 2024-08-30 | 19.61 | 19.92 | -0.15 | -0.75% | 19.20 | 20.27 | 18439 | 3665 | 10.40% |
| 2024-08-29 | 19.99 | 20.07 | 0.01 | 0.05% | 19.72 | 20.18 | 10084 | 2015 | 5.69% |
| 2024-08-28 | 20.10 | 20.06 | -0.72 | -3.46% | 19.70 | 20.47 | 16758 | 3372 | 9.45% |
| 2024-08-27 | 20.10 | 20.78 | 0.43 | 2.11% | 19.68 | 20.78 | 22835 | 4643 | 12.87% |
| 2024-08-26 | 20.02 | 20.35 | 0.55 | 2.78% | 19.81 | 21.40 | 12270 | 2489 | 6.92% |
| 2024-08-23 | 20.29 | 19.80 | -0.46 | -2.27% | 19.54 | 20.45 | 11752 | 2333 | 6.63% |
| 2024-08-22 | 21.04 | 20.26 | -0.80 | -3.80% | 20.19 | 21.30 | 13313 | 2739 | 7.51% |
| 2024-08-21 | 20.73 | 21.06 | 0.34 | 1.64% | 20.33 | 21.06 | 14980 | 3118 | 8.45% |
| 2024-08-20 | 21.77 | 20.72 | -0.98 | -4.52% | 20.66 | 21.77 | 23820 | 4985 | 13.43% |
| 2024-08-19 | 21.39 | 21.70 | 0.13 | 0.60% | 21.26 | 21.87 | 25246 | 5453 | 14.23% |
| 2024-08-16 | 22.70 | 21.57 | -1.32 | -5.77% | 21.50 | 22.73 | 41954 | 9213 | 23.65% |
| 2024-08-15 | 24.00 | 22.89 | -2.11 | -8.44% | 22.76 | 24.49 | 58211 | 13526 | 32.82% |
| 2024-08-14 | 27.45 | 25.00 | -0.20 | -0.79% | 23.79 | 27.45 | 86290 | 22401 | 48.65% |
| 2024-08-13 | 21.05 | 25.20 | 4.20 | 20.00% | 21.05 | 25.20 | 58337 | 14476 | 32.89% |
| 2024-08-12 | 22.75 | 21.00 | -1.70 | -7.49% | 20.86 | 23.80 | 23581 | 5139 | 13.29% |
| 2024-08-09 | 23.77 | 22.70 | -1.30 | -5.42% | 22.20 | 24.52 | 25432 | 5999 | 14.34% |
| 2024-08-08 | 23.19 | 24.00 | 0.12 | 0.50% | 22.88 | 24.10 | 20894 | 4909 | 11.78% |
| 2024-08-07 | 24.16 | 23.88 | -0.59 | -2.41% | 23.05 | 24.39 | 30874 | 7301 | 17.41% |
| 2024-08-06 | 23.13 | 24.47 | 0.81 | 3.42% | 23.13 | 24.65 | 38629 | 9294 | 21.78% |
| 2024-08-05 | 22.41 | 23.66 | 0.86 | 3.77% | 22.17 | 23.99 | 32316 | 7467 | 18.22% |
| 2024-08-02 | 22.58 | 22.80 | -0.26 | -1.13% | 22.30 | 23.68 | 27867 | 6456 | 15.71% |
| 2024-08-01 | 22.74 | 23.06 | 0.44 | 1.95% | 22.74 | 24.14 | 34004 | 7928 | 19.17% |
| 2024-07-31 | 21.98 | 22.62 | -0.04 | -0.18% | 21.61 | 22.87 | 36734 | 8102 | 20.71% |
| 2024-07-30 | 21.36 | 22.66 | 1.09 | 5.05% | 21.36 | 25.88 | 46314 | 10971 | 26.11% |
| 2024-07-29 | 21.38 | 21.57 | 0.06 | 0.28% | 21.00 | 21.78 | 16928 | 3630 | 9.54% |
| 2024-07-26 | 21.76 | 21.51 | -0.39 | -1.78% | 21.38 | 22.50 | 25605 | 5586 | 14.44% |
| 2024-07-25 | 21.25 | 21.90 | -0.20 | -0.90% | 21.02 | 23.00 | 37812 | 8328 | 21.32% |
| 2024-07-24 | 20.65 | 22.10 | 0.92 | 4.34% | 20.13 | 22.41 | 41069 | 8806 | 23.15% |
| 2024-07-23 | 19.95 | 21.18 | 1.08 | 5.37% | 19.95 | 21.50 | 37644 | 7900 | 21.22% |
| 2024-07-22 | 19.65 | 20.10 | 0.32 | 1.62% | 19.51 | 20.19 | 17026 | 3394 | 9.60% |
| 2024-07-19 | 19.22 | 19.78 | 0.50 | 2.59% | 18.84 | 19.88 | 20116 | 3914 | 11.34% |
| 2024-07-18 | 19.24 | 19.28 | -0.94 | -4.65% | 18.67 | 19.64 | 22820 | 4384 | 12.87% |
| 2024-07-17 | 19.53 | 20.22 | 0.54 | 2.74% | 19.53 | 22.30 | 28847 | 5955 | 16.26% |
| 2024-07-16 | 19.35 | 19.68 | -0.23 | -1.16% | 19.35 | 19.96 | 14842 | 2916 | 8.37% |
| 2024-07-15 | 20.09 | 19.91 | -1.12 | -5.33% | 19.61 | 20.56 | 26386 | 5254 | 14.88% |
| 2024-07-12 | 19.33 | 21.03 | 1.74 | 9.02% | 19.15 | 22.71 | 38784 | 8007 | 21.87% |
| 2024-07-11 | 18.88 | 19.29 | 0.78 | 4.21% | 18.72 | 19.40 | 8502 | 1627 | 4.79% |
| 2024-07-10 | 18.91 | 18.51 | -0.36 | -1.91% | 18.51 | 19.22 | 5286 | 992 | 2.98% |
| 2024-07-09 | 18.67 | 18.87 | 0.46 | 2.50% | 17.81 | 18.96 | 8660 | 1598 | 4.88% |
| 2024-07-08 | 18.79 | 18.41 | -0.67 | -3.51% | 18.33 | 19.16 | 6165 | 1144 | 3.48% |
| 2024-07-05 | 18.79 | 19.08 | 0.30 | 1.60% | 18.21 | 19.11 | 7294 | 1373 | 4.11% |
| 2024-07-04 | 19.49 | 18.78 | -0.70 | -3.59% | 18.48 | 19.69 | 8672 | 1634 | 4.89% |
| 2024-07-03 | 19.88 | 19.48 | -0.38 | -1.91% | 19.30 | 19.90 | 6020 | 1173 | 3.39% |
| 2024-07-02 | 20.16 | 19.86 | -0.33 | -1.63% | 19.77 | 20.20 | 10484 | 2093 | 5.91% |
| 2024-07-01 | 19.60 | 20.19 | 0.35 | 1.76% | 19.60 | 20.37 | 14095 | 2828 | 7.95% |