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 | 22.50 | 20.48 | -0.28 | -1.35% | 19.48 | 22.50 | 180124 | 37170 | 8.33% |
| 2024-09-30 | 20.56 | 20.76 | 0.84 | 4.22% | 20.26 | 21.34 | 153199 | 31753 | 7.09% |
| 2024-09-27 | 18.92 | 19.92 | 1.57 | 8.56% | 18.38 | 20.02 | 51887 | 10069 | 2.40% |
| 2024-09-26 | 17.09 | 18.35 | 1.45 | 8.58% | 16.99 | 18.45 | 67372 | 11946 | 3.12% |
| 2024-09-25 | 16.70 | 16.90 | 0.29 | 1.75% | 16.41 | 17.80 | 71484 | 12340 | 3.31% |
| 2024-09-24 | 16.48 | 16.61 | 0.28 | 1.71% | 16.17 | 17.00 | 78455 | 13011 | 3.63% |
| 2024-09-23 | 15.92 | 16.33 | 0.41 | 2.58% | 15.92 | 16.66 | 51346 | 8377 | 2.38% |
| 2024-09-20 | 16.13 | 15.92 | -0.36 | -2.21% | 15.20 | 16.28 | 71621 | 11213 | 3.31% |
| 2024-09-19 | 15.18 | 16.28 | 1.01 | 6.61% | 15.02 | 16.74 | 64578 | 10282 | 2.99% |
| 2024-09-18 | 15.14 | 15.27 | 0.21 | 1.39% | 14.75 | 15.53 | 58826 | 8860 | 2.72% |
| 2024-09-13 | 14.05 | 15.06 | 0.96 | 6.81% | 13.85 | 15.35 | 86023 | 12593 | 3.98% |
| 2024-09-12 | 13.28 | 14.10 | 0.79 | 5.94% | 13.28 | 14.16 | 49450 | 6841 | 2.29% |
| 2024-09-11 | 13.48 | 13.31 | -0.18 | -1.33% | 13.26 | 13.73 | 19887 | 2673 | 0.92% |
| 2024-09-10 | 13.30 | 13.49 | 0.21 | 1.58% | 13.10 | 13.54 | 18713 | 2492 | 0.87% |
| 2024-09-09 | 13.27 | 13.28 | -0.22 | -1.63% | 13.15 | 13.50 | 19184 | 2548 | 0.89% |
| 2024-09-06 | 13.81 | 13.50 | -0.28 | -2.03% | 13.26 | 14.06 | 29605 | 3991 | 1.37% |
| 2024-09-05 | 13.79 | 13.78 | -0.04 | -0.29% | 13.60 | 14.10 | 34337 | 4752 | 1.59% |
| 2024-09-04 | 13.54 | 13.82 | 0.24 | 1.77% | 13.20 | 14.50 | 65657 | 9065 | 3.04% |
| 2024-09-03 | 13.80 | 13.58 | 0.16 | 1.19% | 13.22 | 14.18 | 63893 | 8805 | 2.96% |
| 2024-09-02 | 12.65 | 13.42 | 0.70 | 5.50% | 12.65 | 13.70 | 57552 | 7631 | 2.66% |
| 2024-08-30 | 12.34 | 12.72 | 0.28 | 2.25% | 12.04 | 13.05 | 43358 | 5518 | 2.01% |
| 2024-08-29 | 12.05 | 12.44 | 0.27 | 2.22% | 12.00 | 12.53 | 31248 | 3837 | 1.45% |
| 2024-08-28 | 12.17 | 12.17 | -0.15 | -1.22% | 12.08 | 12.51 | 38921 | 4785 | 1.80% |
| 2024-08-27 | 13.55 | 12.32 | -1.37 | -10.01% | 12.32 | 13.66 | 64263 | 8194 | 2.97% |
| 2024-08-26 | 13.32 | 13.69 | 0.28 | 2.09% | 13.29 | 13.72 | 19629 | 2667 | 0.91% |
| 2024-08-23 | 13.92 | 13.41 | -0.54 | -3.87% | 13.23 | 13.95 | 26451 | 3561 | 1.22% |
| 2024-08-22 | 14.09 | 13.95 | -0.26 | -1.83% | 13.79 | 14.28 | 16564 | 2312 | 0.77% |
| 2024-08-21 | 14.16 | 14.21 | -0.12 | -0.84% | 13.91 | 14.28 | 19513 | 2748 | 0.90% |
| 2024-08-20 | 14.77 | 14.33 | -0.45 | -3.04% | 14.22 | 14.88 | 38138 | 5521 | 1.76% |
| 2024-08-19 | 14.00 | 14.78 | 0.79 | 5.65% | 13.76 | 15.38 | 64578 | 9445 | 2.99% |
| 2024-08-16 | 14.53 | 13.99 | -0.56 | -3.85% | 13.87 | 14.60 | 36239 | 5116 | 1.68% |
| 2024-08-15 | 15.00 | 14.55 | -0.43 | -2.87% | 14.38 | 15.03 | 36904 | 5425 | 1.71% |
| 2024-08-14 | 15.31 | 14.98 | -0.46 | -2.98% | 14.90 | 15.50 | 20431 | 3094 | 0.95% |
| 2024-08-13 | 15.15 | 15.44 | 0.09 | 0.59% | 15.08 | 15.56 | 18689 | 2851 | 0.86% |
| 2024-08-12 | 15.45 | 15.35 | 0.05 | 0.33% | 14.87 | 15.73 | 31552 | 4798 | 1.46% |
| 2024-08-09 | 16.19 | 15.30 | -0.85 | -5.26% | 15.00 | 16.19 | 49681 | 7779 | 2.30% |
| 2024-08-08 | 15.85 | 16.15 | 0.20 | 1.25% | 15.50 | 16.25 | 45879 | 7340 | 2.12% |
| 2024-08-07 | 15.59 | 15.95 | 0.41 | 2.64% | 15.37 | 16.28 | 43666 | 6893 | 2.02% |
| 2024-08-06 | 15.77 | 15.54 | -0.23 | -1.46% | 15.38 | 15.91 | 31446 | 4904 | 1.45% |
| 2024-08-05 | 15.68 | 15.77 | -0.14 | -0.88% | 15.52 | 15.97 | 43639 | 6873 | 2.02% |
| 2024-08-02 | 15.90 | 15.91 | -0.17 | -1.06% | 15.70 | 16.47 | 75380 | 12131 | 3.49% |
| 2024-08-01 | 15.40 | 16.08 | 0.63 | 4.08% | 15.20 | 16.63 | 92958 | 14778 | 4.30% |
| 2024-07-31 | 14.80 | 15.45 | 0.65 | 4.39% | 14.80 | 16.28 | 127957 | 19948 | 5.92% |
| 2024-07-30 | 13.46 | 14.80 | 1.35 | 10.04% | 13.25 | 14.80 | 71847 | 10338 | 3.32% |
| 2024-07-29 | 13.05 | 13.45 | 0.40 | 3.07% | 12.96 | 13.56 | 29674 | 3938 | 1.37% |
| 2024-07-26 | 12.54 | 13.05 | 0.52 | 4.15% | 12.50 | 13.70 | 46064 | 6027 | 2.13% |
| 2024-07-25 | 12.57 | 12.53 | -0.04 | -0.32% | 12.36 | 12.71 | 16180 | 2024 | 0.75% |
| 2024-07-24 | 12.63 | 12.57 | -0.11 | -0.87% | 12.50 | 12.90 | 24821 | 3158 | 1.15% |
| 2024-07-23 | 13.10 | 12.68 | -0.45 | -3.43% | 12.63 | 13.11 | 21303 | 2742 | 0.99% |
| 2024-07-22 | 13.03 | 13.13 | 0.10 | 0.77% | 12.74 | 13.40 | 26174 | 3418 | 1.21% |
| 2024-07-19 | 12.74 | 13.03 | 0.32 | 2.52% | 12.56 | 13.19 | 25098 | 3234 | 1.16% |
| 2024-07-18 | 12.45 | 12.71 | 0.24 | 1.92% | 12.20 | 12.93 | 23322 | 2925 | 1.08% |
| 2024-07-17 | 12.83 | 12.47 | -0.44 | -3.41% | 12.46 | 12.92 | 21331 | 2682 | 0.99% |
| 2024-07-16 | 12.67 | 12.91 | 0.22 | 1.73% | 12.41 | 12.99 | 26638 | 3382 | 1.23% |
| 2024-07-15 | 12.90 | 12.69 | -0.31 | -2.38% | 12.60 | 12.90 | 23208 | 2947 | 1.07% |
| 2024-07-12 | 13.40 | 13.00 | -0.42 | -3.13% | 12.85 | 13.42 | 37808 | 4946 | 1.75% |
| 2024-07-11 | 13.00 | 13.45 | 0.63 | 4.91% | 12.87 | 13.99 | 58410 | 7815 | 2.70% |
| 2024-07-10 | 12.80 | 12.82 | -0.13 | -1.00% | 12.77 | 13.10 | 32983 | 4267 | 1.53% |
| 2024-07-09 | 12.56 | 12.95 | 0.23 | 1.81% | 12.48 | 12.99 | 36546 | 4669 | 1.69% |
| 2024-07-08 | 13.77 | 12.72 | -0.37 | -2.83% | 12.68 | 13.98 | 52380 | 6809 | 2.42% |
| 2024-07-05 | 12.90 | 13.09 | 0.16 | 1.24% | 12.60 | 13.09 | 29677 | 3808 | 1.37% |
| 2024-07-04 | 13.36 | 12.93 | -0.39 | -2.93% | 12.85 | 13.44 | 16667 | 2176 | 0.77% |
| 2024-07-03 | 13.60 | 13.32 | -0.27 | -1.99% | 13.18 | 13.69 | 24031 | 3209 | 1.11% |
| 2024-07-02 | 13.97 | 13.59 | -0.41 | -2.93% | 13.49 | 14.27 | 27692 | 3822 | 1.28% |
| 2024-07-01 | 13.45 | 14.00 | 0.52 | 3.86% | 13.41 | 14.35 | 48972 | 6819 | 2.27% |