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 | 34.31 | 33.53 | 2.34 | 7.50% | 31.22 | 34.31 | 103309 | 34121 | 36.36% |
| 2024-09-30 | 29.50 | 31.19 | 2.84 | 10.02% | 28.82 | 31.19 | 97529 | 29469 | 34.32% |
| 2024-09-27 | 27.20 | 28.35 | 1.43 | 5.31% | 27.15 | 28.49 | 41182 | 11452 | 14.49% |
| 2024-09-26 | 26.34 | 26.92 | 0.47 | 1.78% | 26.22 | 26.94 | 33874 | 9012 | 11.92% |
| 2024-09-25 | 26.47 | 26.45 | 0.12 | 0.46% | 26.31 | 27.11 | 41730 | 11145 | 14.69% |
| 2024-09-24 | 25.55 | 26.33 | 0.82 | 3.21% | 25.14 | 26.50 | 33956 | 8802 | 11.95% |
| 2024-09-23 | 25.20 | 25.51 | 0.05 | 0.20% | 25.20 | 25.74 | 14634 | 3729 | 5.15% |
| 2024-09-20 | 25.82 | 25.46 | -0.29 | -1.13% | 25.30 | 25.97 | 19607 | 5013 | 6.90% |
| 2024-09-19 | 25.27 | 25.75 | 0.72 | 2.88% | 25.10 | 25.88 | 28287 | 7227 | 9.96% |
| 2024-09-18 | 25.56 | 25.03 | -0.54 | -2.11% | 24.60 | 25.70 | 23688 | 5935 | 8.34% |
| 2024-09-13 | 26.26 | 25.57 | -0.77 | -2.92% | 25.51 | 26.52 | 30337 | 7874 | 10.68% |
| 2024-09-12 | 27.11 | 26.34 | -0.76 | -2.80% | 26.30 | 27.43 | 30580 | 8229 | 10.76% |
| 2024-09-11 | 27.48 | 27.10 | -0.37 | -1.35% | 26.95 | 27.48 | 23401 | 6347 | 8.24% |
| 2024-09-10 | 27.74 | 27.47 | -0.27 | -0.97% | 27.17 | 27.90 | 25197 | 6903 | 8.87% |
| 2024-09-09 | 27.46 | 27.74 | -0.12 | -0.43% | 26.87 | 27.95 | 27731 | 7649 | 9.76% |
| 2024-09-06 | 28.64 | 27.86 | -1.02 | -3.53% | 27.86 | 29.15 | 46234 | 13155 | 16.27% |
| 2024-09-05 | 28.26 | 28.88 | 0.63 | 2.23% | 27.90 | 29.33 | 57427 | 16444 | 20.21% |
| 2024-09-04 | 28.45 | 28.25 | -0.40 | -1.40% | 27.87 | 28.96 | 42848 | 12152 | 15.08% |
| 2024-09-03 | 27.44 | 28.65 | 0.27 | 0.95% | 27.44 | 28.66 | 59065 | 16588 | 20.79% |
| 2024-09-02 | 29.86 | 28.38 | -0.58 | -2.00% | 28.38 | 30.33 | 84997 | 25146 | 29.91% |
| 2024-08-30 | 28.49 | 28.96 | 0.12 | 0.42% | 28.34 | 29.39 | 64612 | 18692 | 22.74% |
| 2024-08-29 | 28.59 | 28.84 | 0.08 | 0.28% | 28.30 | 28.93 | 53035 | 15174 | 18.66% |
| 2024-08-28 | 28.59 | 28.76 | 0.16 | 0.56% | 28.11 | 29.20 | 69106 | 19736 | 24.32% |
| 2024-08-27 | 27.40 | 28.60 | 1.06 | 3.85% | 26.87 | 28.81 | 77519 | 21841 | 27.28% |
| 2024-08-26 | 27.80 | 27.54 | -0.12 | -0.43% | 27.51 | 27.93 | 32582 | 9021 | 11.47% |
| 2024-08-23 | 27.52 | 27.66 | -0.01 | -0.04% | 27.41 | 27.93 | 35779 | 9900 | 12.59% |
| 2024-08-22 | 27.56 | 27.67 | -0.22 | -0.79% | 27.33 | 28.10 | 41149 | 11399 | 14.48% |
| 2024-08-21 | 27.98 | 27.89 | -0.17 | -0.61% | 27.49 | 28.16 | 36589 | 10175 | 12.88% |
| 2024-08-20 | 27.58 | 28.06 | 0.29 | 1.04% | 27.30 | 28.38 | 43762 | 12212 | 15.40% |
| 2024-08-19 | 28.29 | 27.77 | -0.48 | -1.70% | 27.75 | 28.55 | 32460 | 9113 | 11.42% |
| 2024-08-16 | 29.20 | 28.25 | -0.75 | -2.59% | 28.20 | 29.29 | 41545 | 11915 | 14.62% |
| 2024-08-15 | 28.75 | 29.00 | 0.15 | 0.52% | 28.35 | 29.49 | 45417 | 13175 | 15.98% |
| 2024-08-14 | 28.82 | 28.85 | -0.34 | -1.16% | 28.70 | 29.31 | 44401 | 12835 | 15.63% |
| 2024-08-13 | 28.15 | 29.19 | 1.00 | 3.55% | 28.15 | 29.49 | 66721 | 19207 | 23.48% |
| 2024-08-12 | 28.85 | 28.19 | -0.84 | -2.89% | 27.81 | 28.85 | 51995 | 14693 | 18.30% |
| 2024-08-09 | 29.68 | 29.03 | -1.60 | -5.22% | 28.93 | 30.42 | 82073 | 24308 | 28.88% |
| 2024-08-08 | 33.15 | 30.63 | -3.40 | -9.99% | 30.63 | 33.20 | 100145 | 31277 | 35.24% |
| 2024-08-07 | 35.34 | 34.03 | -1.16 | -3.30% | 34.00 | 35.72 | 87659 | 30580 | 30.85% |
| 2024-08-06 | 35.50 | 35.19 | -0.67 | -1.87% | 34.10 | 36.20 | 104398 | 36730 | 36.74% |
| 2024-08-05 | 35.00 | 35.86 | 0.31 | 0.87% | 34.49 | 37.31 | 126109 | 44999 | 44.38% |
| 2024-08-02 | 33.68 | 35.55 | 1.01 | 2.92% | 33.29 | 37.96 | 140685 | 49708 | 49.51% |
| 2024-08-01 | 34.32 | 34.54 | -0.45 | -1.29% | 34.32 | 35.99 | 108214 | 37776 | 38.08% |
| 2024-07-31 | 36.30 | 34.99 | -1.31 | -3.61% | 34.34 | 36.49 | 165768 | 58444 | 58.34% |
| 2024-07-30 | 32.35 | 36.30 | 3.30 | 10.00% | 32.35 | 36.30 | 158362 | 55814 | 55.73% |
| 2024-07-29 | 31.46 | 33.00 | 1.55 | 4.93% | 30.95 | 34.15 | 126146 | 41297 | 44.39% |
| 2024-07-26 | 30.69 | 31.45 | 0.75 | 2.44% | 30.56 | 31.75 | 82004 | 25653 | 28.86% |
| 2024-07-25 | 30.91 | 30.70 | -0.67 | -2.14% | 29.90 | 31.48 | 73915 | 22727 | 26.01% |
| 2024-07-24 | 30.11 | 31.37 | 0.72 | 2.35% | 29.77 | 31.55 | 80882 | 24977 | 28.46% |
| 2024-07-23 | 31.05 | 30.65 | -0.55 | -1.76% | 30.57 | 31.71 | 77094 | 24118 | 27.13% |
| 2024-07-22 | 31.19 | 31.20 | 0.01 | 0.03% | 30.88 | 31.48 | 50147 | 15639 | 17.65% |
| 2024-07-19 | 30.94 | 31.19 | -0.72 | -2.26% | 30.70 | 31.48 | 74239 | 23089 | 26.13% |
| 2024-07-18 | 31.69 | 31.91 | 0.43 | 1.37% | 31.23 | 32.40 | 97101 | 30867 | 34.17% |
| 2024-07-17 | 31.20 | 31.48 | -0.12 | -0.38% | 30.70 | 31.50 | 69438 | 21579 | 24.44% |
| 2024-07-16 | 31.75 | 31.60 | 0.10 | 0.32% | 31.25 | 32.13 | 72054 | 22848 | 25.36% |
| 2024-07-15 | 32.57 | 31.50 | -1.35 | -4.11% | 31.14 | 32.82 | 81018 | 25685 | 28.51% |
| 2024-07-12 | 32.80 | 32.85 | -0.87 | -2.58% | 32.73 | 33.85 | 103695 | 34407 | 36.49% |
| 2024-07-11 | 33.96 | 33.72 | 0.22 | 0.66% | 33.62 | 34.90 | 135060 | 46088 | 47.53% |
| 2024-07-10 | 35.29 | 33.50 | -3.40 | -9.21% | 33.36 | 35.46 | 148010 | 50881 | 52.09% |
| 2024-07-09 | 38.96 | 36.90 | -3.60 | -8.89% | 35.56 | 39.98 | 169104 | 63430 | 59.51% |
| 2024-07-08 | 41.00 | 40.50 | -3.05 | -7.00% | 39.81 | 45.50 | 161630 | 68721 | 56.88% |
| 2024-07-05 | 51.20 | 43.55 | -10.95 | -20.09% | 43.25 | 54.99 | 196381 | 94537 | 69.11% |
| 2024-07-04 | 38.94 | 54.50 | 13.31 | 32.31% | 37.82 | 60.00 | 231021 | 109043 | 81.30% |
| 2024-07-03 | 40.06 | 41.19 | 20.63 | 100.34% | 38.00 | 50.00 | 218452 | 92908 | 76.88% |