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 | 34.38 | 34.24 | 2.99 | 9.57% | 30.80 | 34.38 | 245057 | 81368 | 3.74% |
| 2024-09-30 | 30.70 | 31.25 | 2.17 | 7.46% | 29.18 | 31.71 | 298480 | 91562 | 4.56% |
| 2024-09-27 | 28.60 | 29.08 | 0.88 | 3.12% | 28.00 | 29.43 | 55863 | 16040 | 0.85% |
| 2024-09-26 | 27.07 | 28.20 | 0.81 | 2.96% | 26.79 | 28.32 | 48870 | 13446 | 0.75% |
| 2024-09-25 | 27.67 | 27.39 | -0.03 | -0.11% | 27.15 | 28.20 | 56829 | 15700 | 0.87% |
| 2024-09-24 | 27.34 | 27.42 | 0.07 | 0.26% | 26.77 | 27.79 | 43282 | 11808 | 0.66% |
| 2024-09-23 | 26.77 | 27.35 | 0.58 | 2.17% | 26.56 | 27.60 | 21515 | 5844 | 0.33% |
| 2024-09-20 | 27.42 | 26.77 | -0.69 | -2.51% | 26.67 | 27.42 | 18207 | 4890 | 0.28% |
| 2024-09-19 | 27.19 | 27.46 | 0.45 | 1.67% | 26.71 | 27.82 | 25793 | 7047 | 0.39% |
| 2024-09-18 | 27.32 | 27.01 | -0.31 | -1.13% | 26.53 | 27.32 | 17513 | 4705 | 0.27% |
| 2024-09-13 | 28.20 | 27.32 | -0.87 | -3.09% | 27.27 | 28.48 | 24283 | 6706 | 0.37% |
| 2024-09-12 | 29.14 | 28.19 | -0.95 | -3.26% | 28.15 | 29.25 | 21168 | 6039 | 0.32% |
| 2024-09-11 | 29.42 | 29.14 | -0.33 | -1.12% | 28.99 | 30.11 | 20231 | 5976 | 0.31% |
| 2024-09-10 | 29.60 | 29.47 | -0.11 | -0.37% | 28.81 | 29.81 | 28089 | 8200 | 0.43% |
| 2024-09-09 | 31.48 | 29.58 | -1.72 | -5.50% | 29.33 | 32.00 | 41794 | 12769 | 0.64% |
| 2024-09-06 | 32.06 | 31.30 | -0.76 | -2.37% | 31.10 | 32.19 | 31520 | 9928 | 0.48% |
| 2024-09-05 | 32.16 | 32.06 | -0.16 | -0.50% | 31.70 | 32.50 | 19087 | 6113 | 0.29% |
| 2024-09-04 | 32.69 | 32.22 | -0.58 | -1.77% | 32.02 | 33.02 | 21523 | 6982 | 0.33% |
| 2024-09-03 | 31.94 | 32.80 | 0.86 | 2.69% | 31.66 | 33.62 | 42907 | 14131 | 0.65% |
| 2024-09-02 | 32.02 | 31.94 | -0.26 | -0.81% | 31.64 | 32.64 | 31440 | 10096 | 0.48% |
| 2024-08-30 | 32.24 | 32.20 | -0.05 | -0.16% | 31.61 | 32.91 | 38791 | 12487 | 0.59% |
| 2024-08-29 | 32.39 | 32.25 | 0.36 | 1.13% | 31.59 | 32.75 | 37819 | 12208 | 0.58% |
| 2024-08-28 | 34.48 | 31.89 | -2.62 | -7.59% | 31.83 | 35.99 | 86761 | 28861 | 1.32% |
| 2024-08-27 | 34.68 | 34.51 | -0.39 | -1.12% | 34.21 | 35.08 | 22086 | 7625 | 0.34% |
| 2024-08-26 | 34.20 | 34.90 | 0.42 | 1.22% | 34.00 | 35.34 | 41622 | 14433 | 0.64% |
| 2024-08-23 | 32.21 | 34.48 | 2.45 | 7.65% | 31.75 | 34.80 | 65255 | 22080 | 1.00% |
| 2024-08-22 | 32.17 | 32.03 | 0.02 | 0.06% | 31.92 | 33.15 | 41854 | 13565 | 0.64% |
| 2024-08-21 | 32.99 | 32.01 | -0.99 | -3.00% | 31.88 | 33.10 | 64249 | 20801 | 0.98% |
| 2024-08-20 | 31.58 | 33.00 | 2.41 | 7.88% | 31.38 | 33.65 | 135523 | 44983 | 2.07% |
| 2024-08-19 | 27.68 | 30.59 | 2.78 | 10.00% | 27.68 | 30.59 | 48660 | 14535 | 0.74% |
| 2024-08-16 | 27.66 | 27.81 | -0.02 | -0.07% | 27.12 | 27.88 | 20439 | 5627 | 0.31% |
| 2024-08-15 | 26.80 | 27.83 | 1.33 | 5.02% | 26.15 | 27.97 | 33483 | 9197 | 0.51% |
| 2024-08-14 | 27.19 | 26.50 | -0.74 | -2.72% | 26.50 | 27.24 | 21041 | 5635 | 0.32% |
| 2024-08-13 | 26.11 | 27.24 | 1.04 | 3.97% | 25.73 | 27.60 | 35002 | 9437 | 0.53% |
| 2024-08-12 | 26.76 | 26.20 | -0.82 | -3.03% | 25.44 | 27.17 | 38374 | 9979 | 0.59% |
| 2024-08-09 | 27.05 | 27.02 | 0.17 | 0.63% | 26.69 | 27.25 | 15645 | 4218 | 0.24% |
| 2024-08-08 | 27.41 | 26.85 | -0.63 | -2.29% | 26.75 | 27.58 | 15847 | 4300 | 0.24% |
| 2024-08-07 | 27.15 | 27.48 | 0.02 | 0.07% | 27.01 | 27.59 | 13625 | 3729 | 0.21% |
| 2024-08-06 | 27.32 | 27.46 | 0.14 | 0.51% | 27.15 | 27.97 | 17549 | 4812 | 0.27% |
| 2024-08-05 | 28.91 | 27.32 | -1.19 | -4.17% | 27.26 | 29.24 | 26519 | 7467 | 0.40% |
| 2024-08-02 | 28.94 | 28.51 | -0.61 | -2.09% | 28.43 | 30.03 | 23883 | 6949 | 0.36% |
| 2024-08-01 | 29.57 | 29.12 | -0.38 | -1.29% | 28.93 | 29.58 | 22798 | 6643 | 0.35% |
| 2024-07-31 | 29.80 | 29.50 | -0.38 | -1.27% | 29.21 | 30.11 | 38637 | 11497 | 0.59% |
| 2024-07-30 | 28.97 | 29.88 | 1.54 | 5.43% | 28.41 | 30.55 | 73099 | 21607 | 1.12% |
| 2024-07-29 | 25.76 | 28.34 | 2.58 | 10.02% | 25.76 | 28.34 | 36278 | 10084 | 0.55% |
| 2024-07-26 | 25.77 | 25.76 | 0.00 | 0.00% | 25.55 | 26.09 | 13003 | 3351 | 0.20% |
| 2024-07-25 | 25.81 | 25.76 | -0.29 | -1.11% | 25.56 | 26.34 | 12143 | 3145 | 0.19% |
| 2024-07-24 | 25.83 | 26.05 | 0.08 | 0.31% | 25.45 | 26.24 | 17269 | 4462 | 0.26% |
| 2024-07-23 | 26.89 | 25.97 | -1.03 | -3.81% | 25.89 | 27.20 | 17245 | 4548 | 0.26% |
| 2024-07-22 | 27.32 | 27.00 | -0.88 | -3.16% | 26.91 | 27.87 | 18386 | 5011 | 0.28% |
| 2024-07-19 | 27.82 | 27.88 | 0.03 | 0.11% | 27.20 | 28.17 | 13959 | 3866 | 0.21% |
| 2024-07-18 | 27.71 | 27.85 | 0.16 | 0.58% | 27.30 | 28.34 | 20201 | 5653 | 0.31% |
| 2024-07-17 | 27.21 | 27.69 | 0.44 | 1.61% | 26.86 | 28.04 | 21116 | 5822 | 0.32% |
| 2024-07-16 | 27.57 | 27.25 | -0.61 | -2.19% | 27.01 | 27.80 | 22602 | 6176 | 0.34% |
| 2024-07-15 | 29.11 | 27.86 | -1.25 | -4.29% | 27.79 | 29.20 | 22059 | 6248 | 0.34% |
| 2024-07-12 | 28.80 | 29.11 | 0.23 | 0.80% | 28.50 | 29.47 | 26629 | 7757 | 0.41% |
| 2024-07-11 | 27.90 | 28.88 | 1.20 | 4.34% | 27.85 | 29.20 | 37574 | 10813 | 0.57% |
| 2024-07-10 | 26.44 | 27.68 | 1.02 | 3.83% | 25.93 | 28.50 | 39443 | 10857 | 0.60% |
| 2024-07-09 | 26.60 | 26.66 | -0.10 | -0.37% | 25.88 | 26.85 | 30226 | 7965 | 0.46% |
| 2024-07-08 | 27.64 | 26.76 | -0.85 | -3.08% | 26.14 | 27.64 | 43879 | 11719 | 0.67% |
| 2024-07-05 | 28.31 | 27.61 | -0.78 | -2.75% | 27.31 | 28.39 | 34914 | 9649 | 0.53% |
| 2024-07-04 | 30.00 | 28.39 | -1.74 | -5.77% | 28.25 | 30.01 | 53356 | 15470 | 0.81% |
| 2024-07-03 | 27.22 | 30.13 | 2.74 | 10.00% | 26.87 | 30.13 | 86102 | 25312 | 1.31% |
| 2024-07-02 | 28.23 | 27.39 | -1.21 | -4.23% | 27.11 | 28.50 | 33084 | 9117 | 0.50% |
| 2024-07-01 | 28.72 | 28.60 | -0.37 | -1.28% | 28.23 | 29.09 | 21644 | 6179 | 0.33% |