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 | 19.50 | 18.29 | 0.06 | 0.33% | 17.59 | 19.86 | 243894 | 45541 | 7.72% |
| 2024-09-30 | 17.70 | 18.23 | 1.23 | 7.24% | 17.20 | 18.46 | 204234 | 36396 | 6.46% |
| 2024-09-27 | 16.63 | 17.00 | 0.50 | 3.03% | 16.42 | 17.15 | 78576 | 13166 | 2.49% |
| 2024-09-26 | 15.77 | 16.50 | 0.80 | 5.10% | 15.62 | 16.55 | 103607 | 16811 | 3.28% |
| 2024-09-25 | 15.71 | 15.70 | 0.11 | 0.71% | 15.60 | 16.22 | 84889 | 13526 | 2.69% |
| 2024-09-24 | 15.20 | 15.59 | 0.39 | 2.57% | 15.06 | 15.63 | 55423 | 8535 | 1.75% |
| 2024-09-23 | 15.29 | 15.20 | -0.09 | -0.59% | 15.15 | 15.43 | 29127 | 4445 | 0.92% |
| 2024-09-20 | 15.26 | 15.29 | 0.14 | 0.92% | 15.10 | 15.58 | 33582 | 5143 | 1.06% |
| 2024-09-19 | 15.03 | 15.15 | 0.18 | 1.20% | 14.71 | 15.44 | 41856 | 6329 | 1.32% |
| 2024-09-18 | 15.50 | 14.97 | -0.72 | -4.59% | 14.87 | 15.80 | 54841 | 8319 | 1.74% |
| 2024-09-13 | 15.50 | 15.69 | 0.12 | 0.77% | 15.19 | 15.99 | 80464 | 12583 | 2.55% |
| 2024-09-12 | 14.92 | 15.57 | 0.65 | 4.36% | 14.92 | 15.84 | 75568 | 11739 | 2.39% |
| 2024-09-11 | 14.87 | 14.92 | -0.09 | -0.60% | 14.82 | 15.17 | 27748 | 4153 | 0.88% |
| 2024-09-10 | 14.86 | 15.01 | 0.22 | 1.49% | 14.74 | 15.11 | 40429 | 6036 | 1.28% |
| 2024-09-09 | 14.57 | 14.79 | 0.05 | 0.34% | 14.31 | 15.19 | 40206 | 5932 | 1.27% |
| 2024-09-06 | 14.90 | 14.74 | 0.11 | 0.75% | 14.73 | 15.26 | 55029 | 8250 | 1.74% |
| 2024-09-05 | 14.28 | 14.63 | 0.29 | 2.02% | 14.20 | 14.79 | 39964 | 5826 | 1.26% |
| 2024-09-04 | 14.79 | 14.34 | -0.76 | -5.03% | 14.19 | 14.88 | 85469 | 12329 | 2.70% |
| 2024-09-03 | 15.45 | 15.10 | -0.28 | -1.82% | 15.06 | 15.82 | 49456 | 7639 | 1.57% |
| 2024-09-02 | 15.49 | 15.38 | -0.19 | -1.22% | 15.36 | 15.65 | 26522 | 4101 | 0.84% |
| 2024-08-30 | 15.09 | 15.57 | 0.40 | 2.64% | 15.06 | 15.72 | 47922 | 7418 | 1.52% |
| 2024-08-29 | 15.04 | 15.17 | -0.09 | -0.59% | 14.81 | 15.19 | 39923 | 5977 | 1.26% |
| 2024-08-28 | 15.70 | 15.26 | 0.23 | 1.53% | 15.20 | 15.96 | 52727 | 8194 | 1.67% |
| 2024-08-27 | 15.10 | 15.03 | -0.14 | -0.92% | 14.98 | 15.16 | 18524 | 2786 | 0.59% |
| 2024-08-26 | 15.38 | 15.17 | -0.19 | -1.24% | 15.16 | 15.47 | 23525 | 3592 | 0.74% |
| 2024-08-23 | 15.50 | 15.36 | -0.19 | -1.22% | 15.26 | 15.68 | 27700 | 4266 | 0.88% |
| 2024-08-22 | 16.00 | 15.55 | -0.50 | -3.12% | 15.52 | 16.01 | 37626 | 5911 | 1.19% |
| 2024-08-21 | 15.80 | 16.05 | 0.14 | 0.88% | 15.71 | 16.24 | 30057 | 4803 | 0.95% |
| 2024-08-20 | 16.03 | 15.91 | -0.15 | -0.93% | 15.86 | 16.30 | 36790 | 5897 | 1.16% |
| 2024-08-19 | 16.00 | 16.06 | -0.01 | -0.06% | 15.99 | 16.24 | 24307 | 3917 | 0.77% |
| 2024-08-16 | 16.40 | 16.07 | -0.37 | -2.25% | 16.07 | 16.54 | 36661 | 5945 | 1.16% |
| 2024-08-15 | 16.03 | 16.44 | 0.26 | 1.61% | 15.92 | 16.44 | 38886 | 6333 | 1.23% |
| 2024-08-14 | 16.30 | 16.18 | -0.16 | -0.98% | 16.14 | 16.52 | 40354 | 6593 | 1.28% |
| 2024-08-13 | 16.45 | 16.34 | -0.09 | -0.55% | 16.06 | 16.49 | 61361 | 9963 | 1.94% |
| 2024-08-12 | 16.63 | 16.43 | -0.37 | -2.20% | 16.30 | 16.79 | 48846 | 8067 | 1.55% |
| 2024-08-09 | 17.39 | 16.80 | -0.49 | -2.83% | 16.78 | 17.39 | 70356 | 12001 | 2.23% |
| 2024-08-08 | 17.41 | 17.29 | -0.36 | -2.04% | 17.26 | 17.57 | 68126 | 11833 | 2.16% |
| 2024-08-07 | 17.74 | 17.65 | -0.33 | -1.84% | 17.23 | 18.15 | 126880 | 22319 | 4.02% |
| 2024-08-06 | 17.96 | 17.98 | 0.21 | 1.18% | 16.97 | 18.23 | 171356 | 30039 | 5.42% |
| 2024-08-05 | 18.25 | 17.77 | -0.53 | -2.90% | 17.60 | 18.65 | 161543 | 29159 | 5.11% |
| 2024-08-02 | 19.08 | 18.30 | -1.21 | -6.20% | 18.12 | 19.29 | 254867 | 47352 | 8.07% |
| 2024-08-01 | 18.98 | 19.51 | 0.82 | 4.39% | 18.22 | 20.56 | 370669 | 72212 | 11.73% |
| 2024-07-31 | 18.10 | 18.69 | 1.70 | 10.01% | 17.61 | 18.69 | 130246 | 24069 | 4.12% |
| 2024-07-30 | 16.98 | 16.99 | -0.36 | -2.07% | 16.60 | 17.18 | 97147 | 16358 | 3.07% |
| 2024-07-29 | 16.70 | 17.35 | 0.61 | 3.64% | 16.50 | 17.48 | 132558 | 22759 | 4.19% |
| 2024-07-26 | 16.35 | 16.74 | 0.24 | 1.45% | 16.35 | 16.97 | 92040 | 15326 | 2.91% |
| 2024-07-25 | 15.61 | 16.50 | 0.89 | 5.70% | 15.48 | 17.15 | 114447 | 18939 | 3.62% |
| 2024-07-24 | 16.20 | 15.61 | -0.93 | -5.62% | 15.60 | 16.38 | 61797 | 9847 | 1.96% |
| 2024-07-23 | 16.19 | 16.54 | 0.24 | 1.47% | 16.19 | 17.05 | 82387 | 13811 | 2.61% |
| 2024-07-22 | 16.18 | 16.30 | -0.14 | -0.85% | 16.14 | 16.56 | 29400 | 4796 | 0.93% |
| 2024-07-19 | 16.55 | 16.44 | -0.34 | -2.03% | 16.32 | 16.65 | 54945 | 9046 | 1.74% |
| 2024-07-18 | 16.50 | 16.78 | 0.01 | 0.06% | 16.28 | 17.09 | 79227 | 13235 | 2.51% |
| 2024-07-17 | 16.25 | 16.77 | 0.39 | 2.38% | 16.14 | 17.10 | 83840 | 13972 | 2.65% |
| 2024-07-16 | 16.07 | 16.38 | 0.28 | 1.74% | 15.95 | 16.69 | 47196 | 7694 | 1.49% |
| 2024-07-15 | 16.10 | 16.10 | 0.03 | 0.19% | 15.98 | 16.64 | 51456 | 8398 | 1.63% |
| 2024-07-12 | 15.57 | 16.07 | 0.44 | 2.82% | 15.54 | 16.24 | 57386 | 9115 | 1.82% |
| 2024-07-11 | 15.36 | 15.63 | 0.44 | 2.90% | 15.31 | 15.71 | 41455 | 6439 | 1.31% |
| 2024-07-10 | 15.15 | 15.19 | 0.06 | 0.40% | 15.05 | 15.34 | 25718 | 3913 | 0.81% |
| 2024-07-09 | 15.00 | 15.13 | 0.21 | 1.41% | 14.58 | 15.30 | 29455 | 4423 | 0.93% |
| 2024-07-08 | 15.58 | 14.92 | -0.76 | -4.85% | 14.91 | 15.75 | 38172 | 5775 | 1.21% |
| 2024-07-05 | 15.74 | 15.68 | -0.30 | -1.88% | 15.50 | 15.95 | 42988 | 6751 | 1.36% |
| 2024-07-04 | 16.60 | 15.98 | -1.02 | -6.00% | 15.94 | 16.67 | 96202 | 15572 | 3.04% |
| 2024-07-03 | 16.10 | 17.00 | 0.94 | 5.85% | 16.10 | 17.65 | 140356 | 23960 | 4.44% |
| 2024-07-02 | 16.20 | 16.06 | -0.14 | -0.86% | 16.05 | 16.30 | 13588 | 2197 | 0.43% |
| 2024-07-01 | 16.19 | 16.20 | -0.05 | -0.31% | 16.03 | 16.26 | 17086 | 2763 | 0.54% |