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 | 30.60 | 28.20 | 0.33 | 1.18% | 26.31 | 30.60 | 73135 | 21035 | 2.70% |
| 2024-09-30 | 26.55 | 27.87 | 2.53 | 9.98% | 25.51 | 27.87 | 77618 | 20951 | 2.87% |
| 2024-09-27 | 23.86 | 25.34 | 2.30 | 9.98% | 23.86 | 25.34 | 38463 | 9669 | 1.42% |
| 2024-09-26 | 22.06 | 23.04 | 1.12 | 5.11% | 21.87 | 23.12 | 29259 | 6592 | 1.08% |
| 2024-09-25 | 22.08 | 21.92 | -0.16 | -0.72% | 21.91 | 22.81 | 34644 | 7720 | 1.28% |
| 2024-09-24 | 21.20 | 22.08 | 0.81 | 3.81% | 21.01 | 22.40 | 51793 | 11336 | 1.91% |
| 2024-09-23 | 20.89 | 21.27 | 0.72 | 3.50% | 20.55 | 22.61 | 57001 | 12439 | 2.11% |
| 2024-09-20 | 21.42 | 20.55 | -0.70 | -3.29% | 20.41 | 21.42 | 12763 | 2640 | 0.47% |
| 2024-09-19 | 20.26 | 21.25 | 0.90 | 4.42% | 20.19 | 21.32 | 14081 | 2948 | 0.52% |
| 2024-09-18 | 19.96 | 20.35 | 0.13 | 0.64% | 19.82 | 20.43 | 6184 | 1244 | 0.23% |
| 2024-09-13 | 20.50 | 20.22 | -0.34 | -1.65% | 20.19 | 20.60 | 7055 | 1438 | 0.26% |
| 2024-09-12 | 20.80 | 20.56 | -0.32 | -1.53% | 20.48 | 21.10 | 7706 | 1599 | 0.28% |
| 2024-09-11 | 20.93 | 20.88 | -0.17 | -0.81% | 20.76 | 21.19 | 5984 | 1250 | 0.22% |
| 2024-09-10 | 21.16 | 21.05 | 0.16 | 0.77% | 20.52 | 21.16 | 8522 | 1776 | 0.32% |
| 2024-09-09 | 20.95 | 20.89 | -0.08 | -0.38% | 20.73 | 21.17 | 5525 | 1156 | 0.20% |
| 2024-09-06 | 21.54 | 20.97 | -0.53 | -2.47% | 20.90 | 21.61 | 8679 | 1833 | 0.32% |
| 2024-09-05 | 21.26 | 21.50 | 0.29 | 1.37% | 21.08 | 21.63 | 8728 | 1869 | 0.32% |
| 2024-09-04 | 21.15 | 21.21 | -0.05 | -0.24% | 21.06 | 21.44 | 7455 | 1582 | 0.28% |
| 2024-09-03 | 20.71 | 21.26 | 0.39 | 1.87% | 20.71 | 21.40 | 10647 | 2259 | 0.39% |
| 2024-09-02 | 21.31 | 20.87 | -0.59 | -2.75% | 20.83 | 21.58 | 10069 | 2135 | 0.37% |
| 2024-08-30 | 21.16 | 21.46 | 0.31 | 1.47% | 20.88 | 21.60 | 16055 | 3427 | 0.59% |
| 2024-08-29 | 20.87 | 21.15 | 0.09 | 0.43% | 20.75 | 21.23 | 11679 | 2452 | 0.43% |
| 2024-08-28 | 21.27 | 21.06 | -0.34 | -1.59% | 20.61 | 21.40 | 16661 | 3493 | 0.62% |
| 2024-08-27 | 21.19 | 21.40 | 0.13 | 0.61% | 21.11 | 21.46 | 7060 | 1503 | 0.26% |
| 2024-08-26 | 21.00 | 21.27 | 0.05 | 0.24% | 21.00 | 21.44 | 7066 | 1502 | 0.26% |
| 2024-08-23 | 21.32 | 21.22 | -0.09 | -0.42% | 21.04 | 21.50 | 6317 | 1339 | 0.23% |
| 2024-08-22 | 21.49 | 21.31 | -0.15 | -0.70% | 21.16 | 21.63 | 8966 | 1918 | 0.33% |
| 2024-08-21 | 21.20 | 21.46 | 0.06 | 0.28% | 21.20 | 21.61 | 5789 | 1240 | 0.21% |
| 2024-08-20 | 21.60 | 21.40 | -0.12 | -0.56% | 21.16 | 21.70 | 8961 | 1918 | 0.33% |
| 2024-08-19 | 21.76 | 21.52 | -0.43 | -1.96% | 21.47 | 22.12 | 10221 | 2223 | 0.38% |
| 2024-08-16 | 22.40 | 21.95 | -0.55 | -2.44% | 21.87 | 22.64 | 10472 | 2314 | 0.39% |
| 2024-08-15 | 22.23 | 22.50 | 0.19 | 0.85% | 21.95 | 22.62 | 10149 | 2268 | 0.38% |
| 2024-08-14 | 22.46 | 22.31 | -0.15 | -0.67% | 22.23 | 22.67 | 11498 | 2578 | 0.43% |
| 2024-08-13 | 21.93 | 22.46 | 0.34 | 1.54% | 21.93 | 22.56 | 11429 | 2545 | 0.42% |
| 2024-08-12 | 22.06 | 22.12 | -0.36 | -1.60% | 21.70 | 22.43 | 16560 | 3654 | 0.61% |
| 2024-08-09 | 22.91 | 22.48 | -0.48 | -2.09% | 22.45 | 23.38 | 15214 | 3479 | 0.56% |
| 2024-08-08 | 22.84 | 22.96 | -0.03 | -0.13% | 22.30 | 23.16 | 19322 | 4397 | 0.71% |
| 2024-08-07 | 23.41 | 22.99 | -0.49 | -2.09% | 22.89 | 23.49 | 18795 | 4342 | 0.69% |
| 2024-08-06 | 22.88 | 23.48 | 0.98 | 4.36% | 22.75 | 23.55 | 34276 | 7942 | 1.27% |
| 2024-08-05 | 23.27 | 22.50 | -1.11 | -4.70% | 22.50 | 23.93 | 33527 | 7747 | 1.24% |
| 2024-08-02 | 24.51 | 23.61 | -0.95 | -3.87% | 23.58 | 24.51 | 36967 | 8856 | 1.37% |
| 2024-08-01 | 24.23 | 24.56 | 0.31 | 1.28% | 24.02 | 24.98 | 55471 | 13544 | 2.05% |
| 2024-07-31 | 26.50 | 24.25 | -0.81 | -3.23% | 23.95 | 26.50 | 70749 | 17253 | 2.62% |
| 2024-07-30 | 22.68 | 25.06 | 2.28 | 10.01% | 22.52 | 25.06 | 26158 | 6281 | 0.97% |
| 2024-07-29 | 22.61 | 22.78 | 0.10 | 0.44% | 22.37 | 22.86 | 6766 | 1529 | 0.25% |
| 2024-07-26 | 22.55 | 22.68 | 0.13 | 0.58% | 22.31 | 22.95 | 10347 | 2355 | 0.38% |
| 2024-07-25 | 22.58 | 22.55 | 0.03 | 0.13% | 22.26 | 22.82 | 7058 | 1591 | 0.26% |
| 2024-07-24 | 22.83 | 22.52 | -0.13 | -0.57% | 22.39 | 22.90 | 9470 | 2139 | 0.35% |
| 2024-07-23 | 23.51 | 22.65 | -0.80 | -3.41% | 22.53 | 23.51 | 8993 | 2071 | 0.33% |
| 2024-07-22 | 23.80 | 23.45 | -0.35 | -1.47% | 23.23 | 23.92 | 9001 | 2111 | 0.33% |
| 2024-07-19 | 23.61 | 23.80 | 0.09 | 0.38% | 23.38 | 23.86 | 6448 | 1525 | 0.24% |
| 2024-07-18 | 23.60 | 23.71 | 0.01 | 0.04% | 23.35 | 23.79 | 7899 | 1863 | 0.29% |
| 2024-07-17 | 23.82 | 23.70 | -0.23 | -0.96% | 23.45 | 23.95 | 7768 | 1838 | 0.29% |
| 2024-07-16 | 24.22 | 23.93 | -0.22 | -0.91% | 23.68 | 24.22 | 7022 | 1676 | 0.26% |
| 2024-07-15 | 24.21 | 24.15 | 0.02 | 0.08% | 23.91 | 24.49 | 11283 | 2733 | 0.42% |
| 2024-07-12 | 24.69 | 24.13 | -0.34 | -1.39% | 23.95 | 24.69 | 7901 | 1906 | 0.29% |
| 2024-07-11 | 24.25 | 24.47 | 0.45 | 1.87% | 24.09 | 24.71 | 10262 | 2509 | 0.38% |
| 2024-07-10 | 24.20 | 24.02 | -0.25 | -1.03% | 23.79 | 24.44 | 8140 | 1963 | 0.30% |
| 2024-07-09 | 24.18 | 24.27 | 0.10 | 0.41% | 23.64 | 24.45 | 11116 | 2675 | 0.41% |
| 2024-07-08 | 24.86 | 24.17 | -0.67 | -2.70% | 24.03 | 24.86 | 8973 | 2180 | 0.33% |
| 2024-07-05 | 25.00 | 24.84 | -0.16 | -0.64% | 24.48 | 25.00 | 10870 | 2686 | 0.40% |
| 2024-07-04 | 25.62 | 25.00 | -0.63 | -2.46% | 24.64 | 25.71 | 12354 | 3105 | 0.46% |
| 2024-07-03 | 25.94 | 25.63 | -0.23 | -0.89% | 25.52 | 26.01 | 11238 | 2893 | 0.42% |
| 2024-07-02 | 26.12 | 25.86 | -0.45 | -1.71% | 25.70 | 26.30 | 7989 | 2071 | 0.30% |
| 2024-07-01 | 26.60 | 26.31 | -0.09 | -0.34% | 25.97 | 26.68 | 10977 | 2874 | 0.41% |