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 | 18.47 | 18.11 | 2.36 | 14.98% | 16.60 | 18.50 | 64540 | 11356 | 6.41% |
| 2024-09-30 | 14.47 | 15.75 | 1.95 | 14.13% | 14.19 | 15.88 | 55525 | 8366 | 5.52% |
| 2024-09-27 | 13.26 | 13.80 | 0.80 | 6.15% | 13.26 | 13.94 | 20139 | 2742 | 2.00% |
| 2024-09-26 | 12.55 | 13.00 | 0.35 | 2.77% | 12.50 | 13.02 | 18619 | 2388 | 1.85% |
| 2024-09-25 | 12.49 | 12.65 | 0.17 | 1.36% | 12.48 | 12.89 | 18243 | 2318 | 1.81% |
| 2024-09-24 | 12.31 | 12.48 | 0.24 | 1.96% | 11.93 | 12.54 | 19043 | 2340 | 1.89% |
| 2024-09-23 | 12.06 | 12.24 | 0.18 | 1.49% | 11.78 | 12.40 | 12670 | 1544 | 1.26% |
| 2024-09-20 | 12.11 | 12.06 | -0.04 | -0.33% | 11.95 | 12.25 | 9901 | 1197 | 0.98% |
| 2024-09-19 | 11.62 | 12.10 | 0.45 | 3.86% | 11.62 | 12.22 | 14127 | 1695 | 1.40% |
| 2024-09-18 | 11.66 | 11.65 | -0.17 | -1.44% | 11.35 | 12.12 | 9634 | 1116 | 0.96% |
| 2024-09-13 | 12.16 | 11.82 | -0.38 | -3.11% | 11.80 | 12.28 | 10476 | 1252 | 1.04% |
| 2024-09-12 | 12.53 | 12.20 | 0.03 | 0.25% | 12.17 | 12.53 | 12201 | 1502 | 1.21% |
| 2024-09-11 | 12.34 | 12.17 | -0.17 | -1.38% | 12.03 | 12.34 | 7437 | 905 | 0.74% |
| 2024-09-10 | 12.04 | 12.34 | 0.30 | 2.49% | 11.90 | 12.43 | 8974 | 1086 | 0.89% |
| 2024-09-09 | 12.24 | 12.04 | -0.20 | -1.63% | 11.91 | 12.24 | 13559 | 1633 | 1.35% |
| 2024-09-06 | 12.65 | 12.24 | -0.41 | -3.24% | 12.15 | 12.78 | 13686 | 1695 | 1.36% |
| 2024-09-05 | 12.60 | 12.65 | 0.33 | 2.68% | 12.36 | 12.86 | 13313 | 1679 | 1.32% |
| 2024-09-04 | 12.68 | 12.32 | -0.26 | -2.07% | 12.25 | 12.68 | 8289 | 1027 | 0.82% |
| 2024-09-03 | 12.35 | 12.58 | 0.27 | 2.19% | 12.29 | 12.67 | 10034 | 1254 | 1.00% |
| 2024-09-02 | 12.96 | 12.31 | -0.60 | -4.65% | 12.31 | 13.05 | 15867 | 2005 | 1.58% |
| 2024-08-30 | 12.71 | 12.91 | 0.23 | 1.81% | 12.70 | 13.29 | 18044 | 2367 | 1.79% |
| 2024-08-29 | 12.18 | 12.68 | 0.27 | 2.18% | 12.18 | 12.79 | 13651 | 1718 | 1.36% |
| 2024-08-28 | 12.40 | 12.41 | 0.01 | 0.08% | 12.14 | 12.63 | 7327 | 905 | 0.73% |
| 2024-08-27 | 12.93 | 12.40 | -0.47 | -3.65% | 12.25 | 12.93 | 13459 | 1675 | 1.34% |
| 2024-08-26 | 12.35 | 12.87 | 0.42 | 3.37% | 12.30 | 12.94 | 19320 | 2453 | 1.92% |
| 2024-08-23 | 12.68 | 12.45 | -0.23 | -1.81% | 12.16 | 12.81 | 23455 | 2907 | 2.33% |
| 2024-08-22 | 13.10 | 12.68 | -0.46 | -3.50% | 12.44 | 13.35 | 16627 | 2144 | 1.65% |
| 2024-08-21 | 13.05 | 13.14 | -0.18 | -1.35% | 13.00 | 13.46 | 10675 | 1411 | 1.06% |
| 2024-08-20 | 13.55 | 13.32 | -0.28 | -2.06% | 13.26 | 13.75 | 11863 | 1598 | 1.18% |
| 2024-08-19 | 13.78 | 13.60 | -0.33 | -2.37% | 13.41 | 13.92 | 17821 | 2439 | 1.77% |
| 2024-08-16 | 13.55 | 13.93 | 0.38 | 2.80% | 13.42 | 14.19 | 22956 | 3187 | 2.28% |
| 2024-08-15 | 13.15 | 13.55 | 0.40 | 3.04% | 12.77 | 13.63 | 22120 | 2947 | 2.20% |
| 2024-08-14 | 13.09 | 13.15 | 0.08 | 0.61% | 13.04 | 13.28 | 10699 | 1407 | 1.06% |
| 2024-08-13 | 12.89 | 13.07 | 0.24 | 1.87% | 12.66 | 13.15 | 11312 | 1460 | 1.12% |
| 2024-08-12 | 13.01 | 12.83 | -0.29 | -2.21% | 12.64 | 13.02 | 13096 | 1673 | 1.30% |
| 2024-08-09 | 13.15 | 13.12 | -0.02 | -0.15% | 13.07 | 13.36 | 11936 | 1577 | 1.19% |
| 2024-08-08 | 13.36 | 13.14 | -0.25 | -1.87% | 12.80 | 13.36 | 17433 | 2270 | 1.73% |
| 2024-08-07 | 13.48 | 13.39 | 0.11 | 0.83% | 13.23 | 13.58 | 13696 | 1839 | 1.36% |
| 2024-08-06 | 13.37 | 13.28 | 0.15 | 1.14% | 13.04 | 13.49 | 20903 | 2760 | 2.08% |
| 2024-08-05 | 13.98 | 13.13 | -1.02 | -7.21% | 13.09 | 14.20 | 25944 | 3535 | 2.58% |
| 2024-08-02 | 14.91 | 14.15 | -0.86 | -5.73% | 14.15 | 15.06 | 27460 | 4006 | 2.73% |
| 2024-08-01 | 14.70 | 15.01 | 0.31 | 2.11% | 14.70 | 15.28 | 31593 | 4731 | 3.14% |
| 2024-07-31 | 14.46 | 14.70 | 0.26 | 1.80% | 14.21 | 14.76 | 29569 | 4291 | 2.94% |
| 2024-07-30 | 14.40 | 14.44 | 0.04 | 0.28% | 14.13 | 14.56 | 21100 | 3038 | 2.10% |
| 2024-07-29 | 13.74 | 14.40 | 0.55 | 3.97% | 13.61 | 14.87 | 37050 | 5309 | 3.68% |
| 2024-07-26 | 13.91 | 13.85 | 0.15 | 1.09% | 13.68 | 14.17 | 18130 | 2514 | 1.80% |
| 2024-07-25 | 13.47 | 13.70 | 0.09 | 0.66% | 13.24 | 13.92 | 19754 | 2682 | 1.96% |
| 2024-07-24 | 13.93 | 13.61 | -0.61 | -4.29% | 13.55 | 14.17 | 27849 | 3839 | 2.77% |
| 2024-07-23 | 14.44 | 14.22 | -0.22 | -1.52% | 14.18 | 15.10 | 34182 | 5026 | 3.40% |
| 2024-07-22 | 14.28 | 14.44 | 0.10 | 0.70% | 14.20 | 14.60 | 18216 | 2624 | 1.81% |
| 2024-07-19 | 13.95 | 14.34 | 0.25 | 1.77% | 13.85 | 14.46 | 23672 | 3371 | 2.35% |
| 2024-07-18 | 14.27 | 14.09 | -0.27 | -1.88% | 13.76 | 14.30 | 25556 | 3572 | 2.54% |
| 2024-07-17 | 15.00 | 14.36 | -0.65 | -4.33% | 14.35 | 15.18 | 27425 | 4010 | 2.72% |
| 2024-07-16 | 14.89 | 15.01 | -0.10 | -0.66% | 14.69 | 15.18 | 27685 | 4137 | 2.75% |
| 2024-07-15 | 15.42 | 15.11 | -0.35 | -2.26% | 14.90 | 15.78 | 37226 | 5683 | 3.70% |
| 2024-07-12 | 15.34 | 15.46 | 0.17 | 1.11% | 15.12 | 15.89 | 43877 | 6795 | 4.36% |
| 2024-07-11 | 15.36 | 15.29 | 0.26 | 1.73% | 15.00 | 15.55 | 50658 | 7731 | 5.03% |
| 2024-07-10 | 14.10 | 15.03 | 0.96 | 6.82% | 14.10 | 16.55 | 70158 | 10745 | 6.97% |
| 2024-07-09 | 13.79 | 14.07 | 0.35 | 2.55% | 13.25 | 14.13 | 37363 | 5140 | 3.71% |
| 2024-07-08 | 14.36 | 13.72 | -0.60 | -4.19% | 13.58 | 14.37 | 33899 | 4688 | 3.37% |
| 2024-07-05 | 14.32 | 14.32 | -0.21 | -1.45% | 14.26 | 14.81 | 37434 | 5406 | 3.72% |
| 2024-07-04 | 15.70 | 14.53 | -0.58 | -3.84% | 14.53 | 15.96 | 56635 | 8700 | 5.63% |
| 2024-07-03 | 15.21 | 15.11 | -0.14 | -0.92% | 14.81 | 15.74 | 46939 | 7190 | 4.66% |
| 2024-07-02 | 15.16 | 15.25 | -0.05 | -0.33% | 15.05 | 15.49 | 33032 | 5036 | 3.29% |
| 2024-07-01 | 15.94 | 15.30 | -0.33 | -2.11% | 14.98 | 16.26 | 41917 | 6440 | 4.18% |