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 | 27.97 | 27.97 | 2.54 | 9.99% | 26.66 | 27.97 | 776651 | 215809 | 10.96% |
| 2024-09-30 | 24.20 | 25.43 | 2.31 | 9.99% | 23.51 | 25.43 | 1267428 | 312796 | 17.88% |
| 2024-09-27 | 21.99 | 23.12 | 1.41 | 6.49% | 21.84 | 23.44 | 789741 | 177828 | 11.14% |
| 2024-09-26 | 20.72 | 21.71 | 0.85 | 4.07% | 20.71 | 21.79 | 923215 | 197469 | 13.02% |
| 2024-09-25 | 21.00 | 20.86 | -0.08 | -0.38% | 20.79 | 21.91 | 976507 | 207956 | 13.77% |
| 2024-09-24 | 20.19 | 20.94 | 0.87 | 4.33% | 19.68 | 21.00 | 874960 | 178758 | 12.34% |
| 2024-09-23 | 20.40 | 20.07 | -0.72 | -3.46% | 20.07 | 20.61 | 555099 | 112471 | 7.83% |
| 2024-09-20 | 20.20 | 20.79 | 0.53 | 2.62% | 19.62 | 21.26 | 922544 | 188339 | 13.01% |
| 2024-09-19 | 19.68 | 20.26 | 0.70 | 3.58% | 19.56 | 20.48 | 665074 | 133946 | 9.38% |
| 2024-09-18 | 19.85 | 19.56 | -0.19 | -0.96% | 19.34 | 20.17 | 433049 | 85218 | 6.11% |
| 2024-09-13 | 20.50 | 19.75 | -0.86 | -4.17% | 19.75 | 20.61 | 599981 | 120300 | 8.46% |
| 2024-09-12 | 21.30 | 20.61 | -0.67 | -3.15% | 20.58 | 21.49 | 586482 | 123162 | 8.27% |
| 2024-09-11 | 21.05 | 21.28 | 0.01 | 0.05% | 20.65 | 21.66 | 693410 | 146829 | 9.78% |
| 2024-09-10 | 21.37 | 21.27 | -0.30 | -1.39% | 20.64 | 21.45 | 816220 | 172060 | 11.51% |
| 2024-09-09 | 20.01 | 21.57 | 1.23 | 6.05% | 19.93 | 21.73 | 1069437 | 225901 | 15.09% |
| 2024-09-06 | 19.74 | 20.34 | 0.52 | 2.62% | 19.69 | 21.49 | 1033109 | 212691 | 14.57% |
| 2024-09-05 | 19.23 | 19.82 | 0.59 | 3.07% | 19.18 | 20.09 | 593502 | 116789 | 8.37% |
| 2024-09-04 | 19.14 | 19.23 | -0.22 | -1.13% | 18.92 | 19.55 | 376269 | 72420 | 5.31% |
| 2024-09-03 | 19.59 | 19.45 | -0.08 | -0.41% | 19.25 | 19.79 | 457772 | 89357 | 6.46% |
| 2024-09-02 | 20.46 | 19.53 | -1.11 | -5.38% | 19.50 | 20.86 | 752383 | 150704 | 10.61% |
| 2024-08-30 | 19.30 | 20.64 | 1.27 | 6.56% | 19.21 | 20.75 | 987642 | 199875 | 13.93% |
| 2024-08-29 | 19.00 | 19.37 | 0.17 | 0.89% | 18.82 | 19.66 | 569728 | 109986 | 8.04% |
| 2024-08-28 | 19.10 | 19.20 | 0.05 | 0.26% | 18.93 | 19.35 | 491918 | 94323 | 6.94% |
| 2024-08-27 | 19.67 | 19.15 | -0.63 | -3.19% | 19.04 | 19.85 | 591711 | 114592 | 8.35% |
| 2024-08-26 | 20.36 | 19.78 | -0.59 | -2.90% | 19.63 | 20.55 | 666716 | 132403 | 9.40% |
| 2024-08-23 | 20.93 | 20.37 | -0.84 | -3.96% | 20.15 | 21.02 | 689309 | 141798 | 9.72% |
| 2024-08-22 | 21.00 | 21.21 | 0.11 | 0.52% | 20.85 | 21.47 | 656232 | 138709 | 9.26% |
| 2024-08-21 | 21.51 | 21.10 | -0.54 | -2.50% | 21.01 | 21.97 | 716678 | 152818 | 10.11% |
| 2024-08-20 | 21.85 | 21.64 | -0.30 | -1.37% | 21.50 | 22.20 | 598961 | 130237 | 8.45% |
| 2024-08-19 | 22.01 | 21.94 | -0.84 | -3.69% | 21.20 | 22.49 | 958425 | 210102 | 13.52% |
| 2024-08-16 | 24.77 | 22.78 | -1.64 | -6.72% | 22.30 | 24.92 | 1240357 | 295844 | 17.50% |
| 2024-08-15 | 24.26 | 24.42 | -0.33 | -1.33% | 23.90 | 24.95 | 1071112 | 260579 | 15.11% |
| 2024-08-14 | 23.25 | 24.75 | 1.36 | 5.81% | 23.22 | 25.60 | 1534453 | 375257 | 21.64% |
| 2024-08-13 | 22.86 | 23.39 | 0.39 | 1.70% | 22.50 | 23.83 | 813280 | 188621 | 11.47% |
| 2024-08-12 | 23.18 | 23.00 | -1.20 | -4.96% | 22.88 | 24.20 | 953659 | 223841 | 13.45% |
| 2024-08-09 | 23.69 | 24.20 | 1.22 | 5.31% | 23.20 | 24.50 | 1457182 | 348268 | 20.55% |
| 2024-08-08 | 22.35 | 22.98 | 0.19 | 0.83% | 21.33 | 24.00 | 1332494 | 301581 | 18.80% |
| 2024-08-07 | 22.60 | 22.79 | 0.18 | 0.80% | 22.50 | 23.20 | 820001 | 187318 | 11.57% |
| 2024-08-06 | 23.90 | 22.61 | -0.85 | -3.62% | 22.30 | 24.05 | 971236 | 220682 | 13.70% |
| 2024-08-05 | 23.36 | 23.46 | -0.63 | -2.62% | 22.68 | 24.66 | 1188864 | 279066 | 16.77% |
| 2024-08-02 | 24.20 | 24.09 | -1.00 | -3.99% | 23.68 | 24.80 | 1337453 | 324141 | 18.87% |
| 2024-08-01 | 23.68 | 25.09 | 0.84 | 3.46% | 23.68 | 26.00 | 2014937 | 504579 | 28.42% |
| 2024-07-31 | 24.00 | 24.25 | -0.46 | -1.86% | 23.75 | 27.18 | 2343120 | 597996 | 33.05% |
| 2024-07-30 | 21.95 | 24.71 | 2.25 | 10.02% | 21.38 | 24.71 | 1822886 | 418931 | 25.71% |
| 2024-07-29 | 21.10 | 22.46 | 1.63 | 7.83% | 21.09 | 22.83 | 1553042 | 344089 | 21.91% |
| 2024-07-26 | 21.37 | 20.83 | -0.57 | -2.66% | 20.53 | 21.49 | 1262253 | 264536 | 17.81% |
| 2024-07-25 | 21.51 | 21.40 | -0.32 | -1.47% | 21.03 | 22.07 | 1354026 | 291291 | 19.10% |
| 2024-07-24 | 23.75 | 21.72 | -2.13 | -8.93% | 21.50 | 24.28 | 1861914 | 426711 | 26.26% |
| 2024-07-23 | 24.56 | 23.85 | -0.71 | -2.89% | 23.55 | 25.25 | 1637499 | 394421 | 23.10% |
| 2024-07-22 | 24.00 | 24.56 | 2.01 | 8.91% | 23.90 | 24.81 | 1971208 | 481430 | 27.81% |
| 2024-07-19 | 21.50 | 22.55 | 2.05 | 10.00% | 21.25 | 22.55 | 906527 | 199931 | 12.79% |
| 2024-07-18 | 18.13 | 20.50 | 1.86 | 9.98% | 18.02 | 20.50 | 941788 | 182568 | 13.28% |
| 2024-07-17 | 18.93 | 18.64 | -0.62 | -3.22% | 18.61 | 19.15 | 692526 | 130926 | 9.77% |
| 2024-07-16 | 18.31 | 19.26 | 0.61 | 3.27% | 18.18 | 19.34 | 894937 | 167905 | 12.62% |
| 2024-07-15 | 18.60 | 18.65 | 0.09 | 0.48% | 18.45 | 19.45 | 901056 | 171382 | 12.71% |
| 2024-07-12 | 17.91 | 18.56 | 0.38 | 2.09% | 17.82 | 18.93 | 861083 | 158388 | 12.15% |
| 2024-07-11 | 18.24 | 18.18 | 0.36 | 2.02% | 17.66 | 18.42 | 858798 | 154724 | 12.11% |
| 2024-07-10 | 17.88 | 17.82 | -0.21 | -1.16% | 17.57 | 18.10 | 906803 | 161318 | 12.79% |
| 2024-07-09 | 16.21 | 18.03 | 1.55 | 9.41% | 16.13 | 18.13 | 1266876 | 221712 | 17.87% |
| 2024-07-08 | 16.01 | 16.48 | 0.51 | 3.19% | 15.90 | 16.92 | 836649 | 137953 | 11.80% |
| 2024-07-05 | 15.86 | 15.97 | 0.12 | 0.76% | 15.45 | 16.08 | 516884 | 81406 | 7.29% |
| 2024-07-04 | 16.55 | 15.85 | -0.81 | -4.86% | 15.80 | 16.77 | 639320 | 103442 | 9.02% |
| 2024-07-03 | 16.54 | 16.66 | 0.03 | 0.18% | 16.18 | 16.96 | 647152 | 107353 | 9.13% |
| 2024-07-02 | 16.59 | 16.63 | 0.08 | 0.48% | 16.36 | 16.85 | 573027 | 95075 | 8.08% |
| 2024-07-01 | 16.69 | 16.55 | -0.13 | -0.78% | 16.07 | 16.78 | 589808 | 96633 | 8.32% |