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 | 17.50 | 17.50 | 1.59 | 9.99% | 16.85 | 17.50 | 452431 | 78751 | 5.04% |
| 2024-09-30 | 15.62 | 15.91 | 1.45 | 10.03% | 15.15 | 15.91 | 375881 | 58749 | 4.19% |
| 2024-09-27 | 13.70 | 14.46 | 0.99 | 7.35% | 13.68 | 14.51 | 147622 | 20810 | 1.64% |
| 2024-09-26 | 12.82 | 13.47 | 0.57 | 4.42% | 12.75 | 13.48 | 172868 | 22685 | 1.92% |
| 2024-09-25 | 12.84 | 12.90 | 0.15 | 1.18% | 12.84 | 13.21 | 188640 | 24581 | 2.10% |
| 2024-09-24 | 12.32 | 12.75 | 0.51 | 4.17% | 12.17 | 12.75 | 181771 | 22734 | 2.02% |
| 2024-09-23 | 12.67 | 12.24 | -0.08 | -0.65% | 12.24 | 12.72 | 140715 | 17551 | 1.57% |
| 2024-09-20 | 12.49 | 12.32 | -0.26 | -2.07% | 12.26 | 12.58 | 64345 | 7953 | 0.72% |
| 2024-09-19 | 12.34 | 12.58 | 0.32 | 2.61% | 12.22 | 12.71 | 71248 | 8916 | 0.79% |
| 2024-09-18 | 12.20 | 12.26 | 0.00 | 0.00% | 12.09 | 12.32 | 41262 | 5026 | 0.46% |
| 2024-09-13 | 12.42 | 12.26 | -0.18 | -1.45% | 12.24 | 12.50 | 56316 | 6955 | 0.63% |
| 2024-09-12 | 12.50 | 12.44 | -0.08 | -0.64% | 12.43 | 12.76 | 62445 | 7863 | 0.70% |
| 2024-09-11 | 12.25 | 12.52 | 0.20 | 1.62% | 12.22 | 12.60 | 64501 | 8045 | 0.72% |
| 2024-09-10 | 12.41 | 12.32 | -0.12 | -0.96% | 12.17 | 12.48 | 63102 | 7736 | 0.70% |
| 2024-09-09 | 12.35 | 12.44 | 0.00 | 0.00% | 12.30 | 12.70 | 73620 | 9215 | 0.82% |
| 2024-09-06 | 12.81 | 12.44 | -0.28 | -2.20% | 12.42 | 12.81 | 63757 | 8004 | 0.71% |
| 2024-09-05 | 12.49 | 12.72 | 0.27 | 2.17% | 12.46 | 12.78 | 87459 | 11111 | 0.97% |
| 2024-09-04 | 12.31 | 12.45 | 0.09 | 0.73% | 12.28 | 12.62 | 78639 | 9815 | 0.88% |
| 2024-09-03 | 12.28 | 12.36 | 0.08 | 0.65% | 12.19 | 12.57 | 74894 | 9306 | 0.83% |
| 2024-09-02 | 12.81 | 12.28 | -0.43 | -3.38% | 12.28 | 12.83 | 110482 | 13805 | 1.23% |
| 2024-08-30 | 12.60 | 12.71 | 0.11 | 0.87% | 12.47 | 12.97 | 134512 | 17176 | 1.50% |
| 2024-08-29 | 12.23 | 12.60 | 0.35 | 2.86% | 12.16 | 12.64 | 103689 | 12911 | 1.15% |
| 2024-08-28 | 12.20 | 12.25 | -0.01 | -0.08% | 12.05 | 12.45 | 76069 | 9318 | 0.85% |
| 2024-08-27 | 12.07 | 12.26 | 0.20 | 1.66% | 11.90 | 12.33 | 114774 | 13888 | 1.28% |
| 2024-08-26 | 11.94 | 12.06 | 0.10 | 0.84% | 11.88 | 12.21 | 92543 | 11180 | 1.03% |
| 2024-08-23 | 11.97 | 11.96 | -0.04 | -0.33% | 11.83 | 12.05 | 56409 | 6733 | 0.63% |
| 2024-08-22 | 12.43 | 12.00 | -0.42 | -3.38% | 11.98 | 12.50 | 106394 | 12885 | 1.18% |
| 2024-08-21 | 12.85 | 12.42 | -0.42 | -3.27% | 12.38 | 12.87 | 96958 | 12204 | 1.08% |
| 2024-08-20 | 13.19 | 12.84 | -0.36 | -2.73% | 12.81 | 13.23 | 80966 | 10494 | 0.90% |
| 2024-08-19 | 13.44 | 13.20 | -0.24 | -1.79% | 13.19 | 13.53 | 79717 | 10595 | 0.89% |
| 2024-08-16 | 13.53 | 13.44 | -0.19 | -1.39% | 13.36 | 13.62 | 77370 | 10415 | 0.86% |
| 2024-08-15 | 13.60 | 13.63 | 0.03 | 0.22% | 13.47 | 13.81 | 76921 | 10505 | 0.86% |
| 2024-08-14 | 13.91 | 13.60 | -0.37 | -2.65% | 13.51 | 13.95 | 81817 | 11168 | 0.91% |
| 2024-08-13 | 13.98 | 13.97 | -0.11 | -0.78% | 13.76 | 14.07 | 78291 | 10840 | 0.87% |
| 2024-08-12 | 13.97 | 14.08 | 0.11 | 0.79% | 13.88 | 14.21 | 81755 | 11494 | 0.91% |
| 2024-08-09 | 14.37 | 13.97 | -0.40 | -2.78% | 13.95 | 14.48 | 108290 | 15311 | 1.21% |
| 2024-08-08 | 14.44 | 14.37 | -0.16 | -1.10% | 14.35 | 14.65 | 97285 | 14085 | 1.08% |
| 2024-08-07 | 14.48 | 14.53 | 0.00 | 0.00% | 14.26 | 14.64 | 124999 | 18100 | 1.39% |
| 2024-08-06 | 14.22 | 14.53 | 0.46 | 3.27% | 14.19 | 14.55 | 163009 | 23465 | 1.81% |
| 2024-08-05 | 14.15 | 14.07 | -0.18 | -1.26% | 14.03 | 14.57 | 143682 | 20566 | 1.60% |
| 2024-08-02 | 13.99 | 14.25 | 0.19 | 1.35% | 13.94 | 14.66 | 180966 | 26005 | 2.01% |
| 2024-08-01 | 14.14 | 14.06 | -0.09 | -0.64% | 14.00 | 14.29 | 98090 | 13833 | 1.09% |
| 2024-07-31 | 13.33 | 14.15 | 0.74 | 5.52% | 13.26 | 14.17 | 181542 | 25159 | 2.02% |
| 2024-07-30 | 13.32 | 13.41 | 0.08 | 0.60% | 13.29 | 13.70 | 92421 | 12457 | 1.03% |
| 2024-07-29 | 13.47 | 13.33 | -0.08 | -0.60% | 13.20 | 13.50 | 55246 | 7345 | 0.62% |
| 2024-07-26 | 13.28 | 13.41 | 0.11 | 0.83% | 13.21 | 13.54 | 60753 | 8152 | 0.68% |
| 2024-07-25 | 12.98 | 13.30 | 0.28 | 2.15% | 12.90 | 13.43 | 83738 | 11103 | 0.93% |
| 2024-07-24 | 13.25 | 13.02 | -0.29 | -2.18% | 12.99 | 13.38 | 67811 | 8910 | 0.75% |
| 2024-07-23 | 13.69 | 13.31 | -0.43 | -3.13% | 13.29 | 13.71 | 77711 | 10471 | 0.87% |
| 2024-07-22 | 13.62 | 13.74 | 0.08 | 0.59% | 13.56 | 13.89 | 76999 | 10584 | 0.86% |
| 2024-07-19 | 13.54 | 13.66 | 0.02 | 0.15% | 13.46 | 13.77 | 75690 | 10309 | 0.84% |
| 2024-07-18 | 13.48 | 13.64 | 0.07 | 0.52% | 13.36 | 13.65 | 72577 | 9810 | 0.81% |
| 2024-07-17 | 13.26 | 13.57 | 0.24 | 1.80% | 13.25 | 13.68 | 99461 | 13460 | 1.11% |
| 2024-07-16 | 13.28 | 13.33 | 0.04 | 0.30% | 13.18 | 13.38 | 57417 | 7617 | 0.64% |
| 2024-07-15 | 13.52 | 13.29 | -0.40 | -2.92% | 13.28 | 13.68 | 76767 | 10284 | 0.85% |
| 2024-07-12 | 13.65 | 13.69 | 0.05 | 0.37% | 13.59 | 14.08 | 105045 | 14491 | 1.17% |
| 2024-07-11 | 13.21 | 13.64 | 0.67 | 5.17% | 13.20 | 13.74 | 156087 | 21117 | 1.74% |
| 2024-07-10 | 12.95 | 12.97 | -0.04 | -0.31% | 12.87 | 13.24 | 75413 | 9844 | 0.84% |
| 2024-07-09 | 12.90 | 13.01 | 0.09 | 0.70% | 12.57 | 13.03 | 105856 | 13570 | 1.18% |
| 2024-07-08 | 13.30 | 12.92 | -0.53 | -3.94% | 12.85 | 13.39 | 105386 | 13757 | 1.17% |
| 2024-07-05 | 12.70 | 13.45 | 0.71 | 5.57% | 12.56 | 13.50 | 151440 | 19794 | 1.69% |
| 2024-07-04 | 13.07 | 12.74 | -0.26 | -2.00% | 12.68 | 13.12 | 89059 | 11471 | 0.99% |
| 2024-07-03 | 13.57 | 13.50 | -0.09 | -0.66% | 13.46 | 13.75 | 83168 | 11292 | 0.93% |
| 2024-07-02 | 13.64 | 13.59 | -0.11 | -0.80% | 13.56 | 13.81 | 61249 | 8367 | 0.68% |
| 2024-07-01 | 13.68 | 13.70 | -0.02 | -0.15% | 13.37 | 13.77 | 90888 | 12335 | 1.01% |