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 | 19.00 | 18.30 | 1.02 | 5.90% | 17.13 | 19.00 | 834549 | 151567 | 1.98% |
| 2024-09-30 | 16.99 | 17.28 | 1.18 | 7.33% | 16.21 | 17.49 | 649494 | 110368 | 1.54% |
| 2024-09-27 | 15.47 | 16.10 | 0.74 | 4.82% | 15.47 | 16.13 | 274785 | 43539 | 0.65% |
| 2024-09-26 | 14.83 | 15.36 | 0.51 | 3.43% | 14.75 | 15.36 | 257640 | 38963 | 0.61% |
| 2024-09-25 | 15.00 | 14.85 | 0.04 | 0.27% | 14.83 | 15.30 | 309677 | 46693 | 0.73% |
| 2024-09-24 | 14.50 | 14.81 | 0.31 | 2.14% | 14.30 | 14.82 | 228009 | 33382 | 0.54% |
| 2024-09-23 | 14.21 | 14.50 | 0.18 | 1.26% | 14.21 | 14.55 | 122255 | 17662 | 0.29% |
| 2024-09-20 | 14.41 | 14.32 | -0.13 | -0.90% | 14.17 | 14.50 | 103881 | 14880 | 0.25% |
| 2024-09-19 | 14.24 | 14.45 | 0.31 | 2.19% | 14.04 | 14.48 | 108740 | 15588 | 0.26% |
| 2024-09-18 | 14.27 | 14.14 | -0.06 | -0.42% | 13.92 | 14.31 | 90307 | 12721 | 0.21% |
| 2024-09-13 | 14.28 | 14.20 | -0.07 | -0.49% | 14.20 | 14.37 | 65442 | 9338 | 0.15% |
| 2024-09-12 | 14.39 | 14.27 | -0.11 | -0.76% | 14.26 | 14.52 | 74551 | 10733 | 0.18% |
| 2024-09-11 | 14.43 | 14.38 | -0.08 | -0.55% | 14.28 | 14.55 | 87328 | 12589 | 0.21% |
| 2024-09-10 | 14.28 | 14.46 | 0.21 | 1.47% | 14.12 | 14.49 | 103292 | 14793 | 0.24% |
| 2024-09-09 | 14.21 | 14.25 | -0.10 | -0.70% | 14.19 | 14.41 | 77860 | 11118 | 0.18% |
| 2024-09-06 | 14.58 | 14.35 | -0.22 | -1.51% | 14.34 | 14.61 | 102819 | 14860 | 0.24% |
| 2024-09-05 | 14.40 | 14.57 | 0.17 | 1.18% | 14.34 | 14.60 | 118257 | 17147 | 0.28% |
| 2024-09-04 | 14.50 | 14.40 | -0.17 | -1.17% | 14.34 | 14.59 | 108761 | 15722 | 0.26% |
| 2024-09-03 | 14.50 | 14.57 | 0.07 | 0.48% | 14.50 | 14.71 | 97523 | 14229 | 0.23% |
| 2024-09-02 | 15.01 | 14.50 | -0.50 | -3.33% | 14.50 | 15.04 | 195292 | 28701 | 0.46% |
| 2024-08-30 | 14.85 | 15.00 | 0.23 | 1.56% | 14.76 | 15.11 | 231858 | 34798 | 0.55% |
| 2024-08-29 | 14.56 | 14.77 | 0.15 | 1.03% | 14.54 | 14.84 | 120076 | 17700 | 0.28% |
| 2024-08-28 | 14.51 | 14.62 | 0.07 | 0.48% | 14.51 | 14.72 | 90542 | 13237 | 0.21% |
| 2024-08-27 | 14.86 | 14.55 | -0.28 | -1.89% | 14.47 | 14.86 | 142691 | 20815 | 0.34% |
| 2024-08-26 | 14.86 | 14.83 | -0.03 | -0.20% | 14.76 | 14.97 | 131132 | 19464 | 0.31% |
| 2024-08-23 | 14.86 | 14.86 | -0.08 | -0.54% | 14.72 | 15.04 | 157790 | 23479 | 0.37% |
| 2024-08-22 | 15.09 | 14.94 | -0.15 | -0.99% | 14.82 | 15.22 | 193100 | 28984 | 0.46% |
| 2024-08-21 | 15.10 | 15.09 | -0.14 | -0.92% | 15.06 | 15.28 | 137397 | 20815 | 0.33% |
| 2024-08-20 | 15.29 | 15.23 | -0.05 | -0.33% | 15.15 | 15.38 | 145265 | 22147 | 0.34% |
| 2024-08-19 | 15.26 | 15.28 | 0.03 | 0.20% | 15.20 | 15.43 | 152085 | 23312 | 0.36% |
| 2024-08-16 | 15.69 | 15.25 | -0.38 | -2.43% | 15.22 | 15.75 | 222854 | 34379 | 0.53% |
| 2024-08-15 | 15.46 | 15.63 | 0.11 | 0.71% | 15.31 | 15.79 | 221857 | 34510 | 0.53% |
| 2024-08-14 | 15.76 | 15.52 | -0.22 | -1.40% | 15.50 | 15.82 | 181600 | 28405 | 0.43% |
| 2024-08-13 | 15.67 | 15.74 | 0.06 | 0.38% | 15.51 | 15.80 | 192646 | 30204 | 0.46% |
| 2024-08-12 | 15.93 | 15.68 | -0.35 | -2.18% | 15.47 | 15.94 | 314412 | 49258 | 0.74% |
| 2024-08-09 | 16.40 | 16.03 | -0.36 | -2.20% | 16.01 | 16.64 | 427071 | 69438 | 1.01% |
| 2024-08-08 | 17.37 | 16.39 | -1.24 | -7.03% | 16.33 | 17.38 | 742426 | 123908 | 1.76% |
| 2024-08-07 | 17.19 | 17.63 | 0.48 | 2.80% | 17.03 | 17.95 | 795755 | 139755 | 1.88% |
| 2024-08-06 | 17.08 | 17.15 | 0.19 | 1.12% | 16.54 | 17.44 | 673914 | 114891 | 1.60% |
| 2024-08-05 | 18.07 | 16.96 | -0.96 | -5.36% | 16.80 | 18.73 | 1036776 | 184023 | 2.45% |
| 2024-08-02 | 17.49 | 17.92 | 0.44 | 2.52% | 17.02 | 18.21 | 1089513 | 193760 | 2.58% |
| 2024-08-01 | 17.27 | 17.48 | -0.09 | -0.51% | 17.21 | 18.44 | 990396 | 176065 | 2.34% |
| 2024-07-31 | 17.38 | 17.57 | 0.71 | 4.21% | 16.91 | 17.97 | 1290642 | 225438 | 3.06% |
| 2024-07-30 | 15.40 | 16.86 | 1.53 | 9.98% | 15.19 | 16.86 | 495764 | 80967 | 1.17% |
| 2024-07-29 | 15.19 | 15.33 | 0.14 | 0.92% | 15.15 | 15.56 | 223947 | 34456 | 0.53% |
| 2024-07-26 | 14.84 | 15.19 | 0.40 | 2.70% | 14.76 | 15.22 | 177013 | 26709 | 0.42% |
| 2024-07-25 | 14.61 | 14.79 | 0.10 | 0.68% | 14.52 | 14.85 | 71923 | 10586 | 0.17% |
| 2024-07-24 | 14.60 | 14.69 | 0.02 | 0.14% | 14.60 | 14.97 | 106663 | 15732 | 0.25% |
| 2024-07-23 | 14.99 | 14.67 | -0.37 | -2.46% | 14.67 | 15.10 | 104773 | 15601 | 0.25% |
| 2024-07-22 | 15.01 | 15.04 | 0.03 | 0.20% | 14.90 | 15.22 | 143880 | 21642 | 0.34% |
| 2024-07-19 | 14.60 | 15.01 | 0.41 | 2.81% | 14.60 | 15.06 | 169346 | 25295 | 0.40% |
| 2024-07-18 | 14.55 | 14.60 | -0.08 | -0.54% | 14.38 | 14.69 | 103236 | 14984 | 0.24% |
| 2024-07-17 | 14.57 | 14.68 | 0.07 | 0.48% | 14.56 | 14.81 | 117800 | 17320 | 0.28% |
| 2024-07-16 | 14.45 | 14.61 | 0.07 | 0.48% | 14.44 | 14.63 | 96179 | 13992 | 0.23% |
| 2024-07-15 | 14.45 | 14.54 | 0.13 | 0.90% | 14.45 | 14.68 | 107013 | 15587 | 0.25% |
| 2024-07-12 | 14.53 | 14.41 | -0.09 | -0.62% | 14.30 | 14.53 | 76828 | 11055 | 0.18% |
| 2024-07-11 | 14.51 | 14.50 | 0.23 | 1.61% | 14.36 | 14.59 | 133643 | 19370 | 0.32% |
| 2024-07-10 | 13.85 | 14.27 | 0.30 | 2.15% | 13.85 | 14.63 | 232916 | 33518 | 0.55% |
| 2024-07-09 | 13.45 | 13.97 | 0.69 | 5.20% | 13.40 | 14.04 | 185276 | 25462 | 0.44% |
| 2024-07-08 | 13.64 | 13.28 | -0.37 | -2.71% | 13.24 | 13.64 | 64212 | 8603 | 0.15% |
| 2024-07-05 | 13.45 | 13.65 | 0.19 | 1.41% | 13.30 | 13.65 | 66419 | 8950 | 0.16% |
| 2024-07-04 | 13.76 | 13.46 | -0.26 | -1.90% | 13.46 | 13.82 | 70593 | 9584 | 0.17% |
| 2024-07-03 | 13.93 | 13.72 | -0.20 | -1.44% | 13.68 | 13.93 | 68686 | 9452 | 0.16% |
| 2024-07-02 | 14.05 | 13.92 | -0.13 | -0.93% | 13.84 | 14.13 | 68771 | 9629 | 0.16% |
| 2024-07-01 | 14.09 | 14.05 | -0.04 | -0.28% | 13.78 | 14.20 | 102745 | 14369 | 0.24% |