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 | 28.30 | 27.98 | 2.25 | 8.74% | 26.10 | 28.30 | 136996 | 37711 | 5.19% |
| 2024-09-30 | 24.85 | 25.73 | 2.33 | 9.96% | 24.02 | 25.74 | 128174 | 32278 | 4.85% |
| 2024-09-27 | 22.70 | 23.40 | 1.29 | 5.83% | 22.34 | 23.48 | 47610 | 10935 | 1.80% |
| 2024-09-26 | 21.40 | 22.26 | 0.77 | 3.58% | 21.24 | 22.30 | 54748 | 11935 | 2.07% |
| 2024-09-25 | 21.37 | 21.49 | 0.38 | 1.80% | 21.03 | 21.65 | 61281 | 13117 | 2.32% |
| 2024-09-24 | 20.59 | 21.11 | 0.69 | 3.38% | 20.22 | 21.13 | 46489 | 9656 | 1.76% |
| 2024-09-23 | 20.35 | 20.42 | 0.01 | 0.05% | 20.15 | 20.64 | 17581 | 3594 | 0.67% |
| 2024-09-20 | 20.66 | 20.41 | -0.23 | -1.11% | 20.20 | 20.98 | 22314 | 4569 | 0.84% |
| 2024-09-19 | 20.51 | 20.64 | 0.29 | 1.43% | 20.23 | 21.06 | 30714 | 6350 | 1.16% |
| 2024-09-18 | 20.32 | 20.35 | 0.13 | 0.64% | 20.00 | 20.53 | 19059 | 3857 | 0.72% |
| 2024-09-13 | 20.89 | 20.22 | -0.61 | -2.93% | 20.22 | 21.12 | 29779 | 6103 | 1.13% |
| 2024-09-12 | 21.30 | 20.83 | -0.44 | -2.07% | 20.81 | 21.55 | 26508 | 5606 | 1.00% |
| 2024-09-11 | 20.85 | 21.27 | 0.34 | 1.62% | 20.67 | 21.68 | 33294 | 7072 | 1.26% |
| 2024-09-10 | 21.27 | 20.93 | -0.39 | -1.83% | 20.65 | 21.27 | 36972 | 7721 | 1.40% |
| 2024-09-09 | 21.44 | 21.32 | -0.33 | -1.52% | 21.07 | 21.57 | 35595 | 7570 | 1.35% |
| 2024-09-06 | 22.44 | 21.65 | -1.03 | -4.54% | 21.61 | 22.44 | 76805 | 16854 | 2.91% |
| 2024-09-05 | 21.58 | 22.68 | 1.09 | 5.05% | 21.51 | 23.75 | 113771 | 25984 | 4.31% |
| 2024-09-04 | 21.00 | 21.59 | 0.36 | 1.70% | 21.00 | 21.59 | 33114 | 7096 | 1.25% |
| 2024-09-03 | 20.70 | 21.23 | 0.53 | 2.56% | 20.55 | 21.24 | 31822 | 6703 | 1.21% |
| 2024-09-02 | 21.24 | 20.70 | -0.54 | -2.54% | 20.70 | 21.39 | 27618 | 5796 | 1.05% |
| 2024-08-30 | 20.94 | 21.24 | 0.24 | 1.14% | 20.67 | 21.52 | 41159 | 8748 | 1.56% |
| 2024-08-29 | 20.44 | 21.00 | 0.34 | 1.65% | 20.44 | 21.05 | 23775 | 4950 | 0.90% |
| 2024-08-28 | 20.61 | 20.66 | 0.00 | 0.00% | 20.40 | 20.88 | 15935 | 3290 | 0.60% |
| 2024-08-27 | 20.95 | 20.66 | -0.41 | -1.95% | 20.60 | 21.00 | 16979 | 3518 | 0.64% |
| 2024-08-26 | 21.18 | 21.07 | -0.09 | -0.43% | 20.96 | 21.55 | 18447 | 3903 | 0.70% |
| 2024-08-23 | 20.90 | 21.16 | 0.34 | 1.63% | 20.74 | 21.19 | 21162 | 4450 | 0.80% |
| 2024-08-22 | 21.33 | 20.82 | -0.58 | -2.71% | 20.79 | 21.50 | 27781 | 5839 | 1.05% |
| 2024-08-21 | 21.35 | 21.40 | -0.05 | -0.23% | 21.24 | 21.63 | 19680 | 4225 | 0.75% |
| 2024-08-20 | 21.95 | 21.45 | -0.51 | -2.32% | 21.32 | 22.00 | 34622 | 7450 | 1.31% |
| 2024-08-19 | 23.41 | 21.96 | -0.34 | -1.52% | 21.84 | 23.81 | 59718 | 13360 | 2.26% |
| 2024-08-16 | 22.06 | 22.30 | 0.24 | 1.09% | 21.86 | 22.35 | 27112 | 5985 | 1.03% |
| 2024-08-15 | 21.80 | 22.06 | 0.25 | 1.15% | 21.58 | 22.39 | 27304 | 6021 | 1.03% |
| 2024-08-14 | 22.21 | 21.81 | -0.39 | -1.76% | 21.65 | 22.21 | 22559 | 4933 | 0.85% |
| 2024-08-13 | 22.18 | 22.20 | 0.08 | 0.36% | 21.89 | 22.23 | 17345 | 3822 | 0.66% |
| 2024-08-12 | 22.30 | 22.12 | -0.19 | -0.85% | 22.00 | 22.30 | 16458 | 3639 | 0.62% |
| 2024-08-09 | 22.67 | 22.31 | -0.12 | -0.53% | 22.31 | 22.73 | 20974 | 4717 | 0.79% |
| 2024-08-08 | 22.60 | 22.43 | -0.17 | -0.75% | 21.87 | 22.66 | 29840 | 6642 | 1.13% |
| 2024-08-07 | 22.72 | 22.60 | -0.25 | -1.09% | 22.44 | 22.87 | 24339 | 5500 | 0.92% |
| 2024-08-06 | 22.66 | 22.85 | 0.30 | 1.33% | 22.43 | 22.98 | 30784 | 6979 | 1.17% |
| 2024-08-05 | 23.23 | 22.55 | -1.01 | -4.29% | 22.51 | 23.71 | 46036 | 10595 | 1.74% |
| 2024-08-02 | 24.17 | 23.56 | -0.74 | -3.05% | 23.45 | 24.23 | 41765 | 9947 | 1.58% |
| 2024-08-01 | 24.90 | 24.30 | -0.59 | -2.37% | 24.21 | 25.14 | 45825 | 11206 | 1.74% |
| 2024-07-31 | 23.85 | 24.89 | 1.23 | 5.20% | 23.63 | 24.91 | 44996 | 11023 | 1.70% |
| 2024-07-30 | 23.60 | 23.66 | 0.17 | 0.72% | 23.19 | 23.83 | 24510 | 5776 | 0.93% |
| 2024-07-29 | 24.10 | 23.49 | -0.43 | -1.80% | 23.37 | 24.10 | 27667 | 6517 | 1.05% |
| 2024-07-26 | 23.46 | 23.92 | 0.69 | 2.97% | 23.39 | 24.32 | 41395 | 9913 | 1.57% |
| 2024-07-25 | 22.34 | 23.23 | 0.64 | 2.83% | 22.34 | 23.50 | 41848 | 9642 | 1.58% |
| 2024-07-24 | 23.29 | 22.59 | -0.95 | -4.04% | 22.56 | 23.47 | 43870 | 10036 | 1.66% |
| 2024-07-23 | 24.25 | 23.54 | -0.71 | -2.93% | 23.50 | 24.25 | 38305 | 9144 | 1.45% |
| 2024-07-22 | 24.56 | 24.25 | -0.28 | -1.14% | 24.08 | 24.58 | 37136 | 9004 | 1.41% |
| 2024-07-19 | 24.81 | 24.53 | -0.27 | -1.09% | 24.48 | 24.90 | 39689 | 9784 | 1.50% |
| 2024-07-18 | 24.50 | 24.80 | -0.01 | -0.04% | 24.20 | 25.00 | 44239 | 10877 | 1.68% |
| 2024-07-17 | 25.39 | 24.81 | -0.58 | -2.28% | 24.66 | 25.39 | 56983 | 14190 | 2.16% |
| 2024-07-16 | 25.25 | 25.39 | -0.55 | -2.12% | 24.74 | 26.00 | 85419 | 21731 | 3.23% |
| 2024-07-15 | 26.21 | 25.94 | -2.88 | -9.99% | 25.94 | 26.65 | 132026 | 34481 | 5.00% |
| 2024-07-12 | 29.20 | 28.82 | -0.58 | -1.97% | 28.22 | 29.33 | 61585 | 17592 | 2.33% |
| 2024-07-11 | 29.54 | 29.40 | 0.09 | 0.31% | 28.98 | 29.58 | 68976 | 20206 | 2.61% |
| 2024-07-10 | 28.28 | 29.31 | 1.16 | 4.12% | 28.20 | 29.74 | 86179 | 25071 | 3.26% |
| 2024-07-09 | 26.96 | 28.15 | 1.08 | 3.99% | 26.80 | 28.15 | 49670 | 13655 | 1.88% |
| 2024-07-08 | 27.90 | 27.07 | -1.12 | -3.97% | 26.95 | 27.90 | 44397 | 12100 | 1.68% |
| 2024-07-05 | 27.46 | 28.19 | 0.66 | 2.40% | 26.88 | 28.24 | 51465 | 14198 | 1.95% |
| 2024-07-04 | 28.12 | 27.53 | -0.38 | -1.36% | 27.32 | 29.52 | 75561 | 21438 | 2.86% |
| 2024-07-03 | 27.78 | 27.91 | 0.02 | 0.07% | 27.72 | 28.50 | 36976 | 10380 | 1.40% |
| 2024-07-02 | 28.18 | 27.89 | -0.28 | -0.99% | 27.56 | 28.80 | 49722 | 13959 | 1.88% |
| 2024-07-01 | 29.23 | 28.17 | 0.48 | 1.73% | 27.15 | 29.52 | 63995 | 18018 | 2.42% |