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 | 30.94 | 30.94 | 2.81 | 9.99% | 28.18 | 30.94 | 238610 | 71736 | 11.66% |
| 2024-09-30 | 25.98 | 28.13 | 2.56 | 10.01% | 25.75 | 28.13 | 202314 | 55297 | 9.89% |
| 2024-09-27 | 26.09 | 25.57 | 0.08 | 0.31% | 25.07 | 26.40 | 90470 | 23264 | 4.42% |
| 2024-09-26 | 26.70 | 25.49 | -1.19 | -4.46% | 25.13 | 26.72 | 106973 | 27562 | 5.23% |
| 2024-09-25 | 25.90 | 26.68 | 1.16 | 4.55% | 25.51 | 27.00 | 94153 | 24830 | 4.60% |
| 2024-09-24 | 25.28 | 25.52 | 0.07 | 0.28% | 24.90 | 26.16 | 60682 | 15445 | 2.97% |
| 2024-09-23 | 25.01 | 25.45 | 0.44 | 1.76% | 24.69 | 25.99 | 55937 | 14157 | 2.73% |
| 2024-09-20 | 24.48 | 25.01 | 0.53 | 2.17% | 24.01 | 25.20 | 60322 | 14846 | 2.95% |
| 2024-09-19 | 24.80 | 24.48 | -0.02 | -0.08% | 23.90 | 25.51 | 84917 | 21037 | 4.15% |
| 2024-09-18 | 23.69 | 24.50 | 0.81 | 3.42% | 23.50 | 24.68 | 38427 | 9332 | 1.88% |
| 2024-09-13 | 24.80 | 23.69 | -0.87 | -3.54% | 23.64 | 24.80 | 40376 | 9783 | 1.97% |
| 2024-09-12 | 25.50 | 24.56 | -0.71 | -2.81% | 24.56 | 25.64 | 32185 | 8073 | 1.57% |
| 2024-09-11 | 24.90 | 25.27 | 0.22 | 0.88% | 24.30 | 25.66 | 48388 | 12174 | 2.36% |
| 2024-09-10 | 25.50 | 25.05 | -0.45 | -1.76% | 24.60 | 25.60 | 39756 | 9951 | 1.94% |
| 2024-09-09 | 26.03 | 25.50 | -0.78 | -2.97% | 25.45 | 26.50 | 46123 | 11967 | 2.25% |
| 2024-09-06 | 25.93 | 26.28 | 0.33 | 1.27% | 25.55 | 26.50 | 67680 | 17657 | 3.31% |
| 2024-09-05 | 25.09 | 25.95 | 0.72 | 2.85% | 24.76 | 26.23 | 72776 | 18539 | 3.56% |
| 2024-09-04 | 25.07 | 25.23 | -0.35 | -1.37% | 24.60 | 25.76 | 53946 | 13510 | 2.64% |
| 2024-09-03 | 25.88 | 25.58 | -0.30 | -1.16% | 25.40 | 26.66 | 60165 | 15602 | 2.94% |
| 2024-09-02 | 26.50 | 25.88 | -0.83 | -3.11% | 25.85 | 27.79 | 73775 | 19733 | 3.60% |
| 2024-08-30 | 25.17 | 26.71 | 1.55 | 6.16% | 24.90 | 26.97 | 70336 | 18500 | 3.44% |
| 2024-08-29 | 24.05 | 25.16 | 1.02 | 4.23% | 23.66 | 25.68 | 48722 | 12075 | 2.38% |
| 2024-08-28 | 23.77 | 24.14 | 0.49 | 2.07% | 23.55 | 24.56 | 27706 | 6651 | 1.35% |
| 2024-08-27 | 24.35 | 23.65 | -0.77 | -3.15% | 23.50 | 24.39 | 30643 | 7315 | 1.50% |
| 2024-08-26 | 23.71 | 24.42 | 0.70 | 2.95% | 23.50 | 24.77 | 42319 | 10279 | 2.07% |
| 2024-08-23 | 24.32 | 23.72 | -0.69 | -2.83% | 23.47 | 24.55 | 49457 | 11813 | 2.42% |
| 2024-08-22 | 25.10 | 24.41 | -0.49 | -1.97% | 24.31 | 25.10 | 43046 | 10573 | 2.10% |
| 2024-08-21 | 25.51 | 24.90 | -0.71 | -2.77% | 24.79 | 25.95 | 51918 | 13127 | 2.54% |
| 2024-08-20 | 25.55 | 25.61 | -0.07 | -0.27% | 25.41 | 26.57 | 50937 | 13279 | 2.49% |
| 2024-08-19 | 26.00 | 25.68 | -0.57 | -2.17% | 24.85 | 26.15 | 65677 | 16753 | 3.21% |
| 2024-08-16 | 26.77 | 26.25 | -0.53 | -1.98% | 26.03 | 26.97 | 49445 | 13051 | 2.42% |
| 2024-08-15 | 26.00 | 26.78 | 1.00 | 3.88% | 25.13 | 27.70 | 97798 | 25825 | 4.78% |
| 2024-08-14 | 25.40 | 25.78 | -0.02 | -0.08% | 25.00 | 26.07 | 58305 | 14961 | 2.85% |
| 2024-08-13 | 24.00 | 25.80 | 1.81 | 7.54% | 24.00 | 26.00 | 104714 | 26580 | 5.12% |
| 2024-08-12 | 25.98 | 23.99 | -2.00 | -7.70% | 23.50 | 25.98 | 139173 | 33722 | 6.80% |
| 2024-08-09 | 26.21 | 25.99 | -0.38 | -1.44% | 25.35 | 26.35 | 87136 | 22478 | 4.26% |
| 2024-08-08 | 25.05 | 26.37 | 1.22 | 4.85% | 24.80 | 26.56 | 109066 | 28157 | 5.33% |
| 2024-08-07 | 24.63 | 25.15 | 0.16 | 0.64% | 24.34 | 25.89 | 128253 | 32211 | 6.27% |
| 2024-08-06 | 23.50 | 24.99 | 2.27 | 9.99% | 22.92 | 24.99 | 198079 | 48810 | 9.68% |
| 2024-08-05 | 23.01 | 22.72 | -0.96 | -4.05% | 22.64 | 24.19 | 105909 | 24714 | 5.18% |
| 2024-08-02 | 22.64 | 23.68 | 0.75 | 3.27% | 22.34 | 24.18 | 100226 | 23307 | 4.90% |
| 2024-08-01 | 22.60 | 22.93 | 0.44 | 1.96% | 22.52 | 23.63 | 96429 | 22217 | 4.71% |
| 2024-07-31 | 22.06 | 22.49 | 0.42 | 1.90% | 21.50 | 22.79 | 141455 | 31367 | 6.91% |
| 2024-07-30 | 21.36 | 22.07 | 0.92 | 4.35% | 21.20 | 23.00 | 155672 | 34479 | 7.61% |
| 2024-07-29 | 19.50 | 21.15 | 1.92 | 9.98% | 19.31 | 21.15 | 111189 | 22861 | 5.43% |
| 2024-07-26 | 19.88 | 19.23 | -0.25 | -1.28% | 19.05 | 19.88 | 69893 | 13530 | 3.42% |
| 2024-07-25 | 18.99 | 19.48 | 0.72 | 3.84% | 18.47 | 19.93 | 110783 | 21278 | 5.41% |
| 2024-07-24 | 19.48 | 18.76 | -0.98 | -4.96% | 18.70 | 19.69 | 122586 | 23348 | 5.99% |
| 2024-07-23 | 20.01 | 19.74 | 0.27 | 1.39% | 19.44 | 21.42 | 196502 | 40076 | 9.60% |
| 2024-07-22 | 17.73 | 19.47 | 1.77 | 10.00% | 17.63 | 19.47 | 91426 | 17134 | 4.47% |
| 2024-07-19 | 17.43 | 17.70 | 0.18 | 1.03% | 17.17 | 17.88 | 41626 | 7264 | 2.03% |
| 2024-07-18 | 17.09 | 17.52 | 0.41 | 2.40% | 16.49 | 17.57 | 50687 | 8600 | 2.48% |
| 2024-07-17 | 17.75 | 17.11 | -0.64 | -3.61% | 17.11 | 17.90 | 35571 | 6167 | 1.74% |
| 2024-07-16 | 17.80 | 17.75 | -0.22 | -1.22% | 17.30 | 17.98 | 41874 | 7370 | 2.05% |
| 2024-07-15 | 18.24 | 17.97 | 0.00 | 0.00% | 17.51 | 18.24 | 42039 | 7500 | 2.05% |
| 2024-07-12 | 18.21 | 17.97 | -0.42 | -2.28% | 17.83 | 19.21 | 71190 | 13172 | 3.48% |
| 2024-07-11 | 18.50 | 18.39 | 0.13 | 0.71% | 17.91 | 18.54 | 44325 | 8101 | 2.17% |
| 2024-07-10 | 18.12 | 18.26 | 0.13 | 0.72% | 17.55 | 18.53 | 53581 | 9743 | 2.62% |
| 2024-07-09 | 18.61 | 18.13 | -0.31 | -1.68% | 17.31 | 18.65 | 82187 | 14707 | 4.02% |
| 2024-07-08 | 19.14 | 18.44 | -0.67 | -3.51% | 18.23 | 19.35 | 50232 | 9445 | 2.45% |
| 2024-07-05 | 19.10 | 19.11 | 0.00 | 0.00% | 18.23 | 19.40 | 74862 | 14030 | 3.66% |
| 2024-07-04 | 20.10 | 19.11 | -0.75 | -3.78% | 19.03 | 20.30 | 81938 | 15845 | 4.00% |
| 2024-07-03 | 19.84 | 19.86 | 0.02 | 0.10% | 19.65 | 20.60 | 94248 | 18955 | 4.61% |
| 2024-07-02 | 19.98 | 19.84 | -0.14 | -0.70% | 19.68 | 20.61 | 90071 | 18078 | 4.40% |
| 2024-07-01 | 19.10 | 19.98 | 0.86 | 4.50% | 18.77 | 20.39 | 119193 | 23556 | 5.82% |