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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | 27.58 | 27.07 | -0.23 | -0.84% | 26.90 | 27.69 | 188593 | 51350 | 2.21% |
| 2024-09-19 | 27.86 | 27.30 | -0.52 | -1.87% | 26.82 | 28.06 | 297427 | 81330 | 3.48% |
| 2024-09-18 | 27.97 | 27.82 | -0.28 | -1.00% | 27.66 | 28.45 | 280895 | 78719 | 3.28% |
| 2024-09-13 | 27.07 | 28.10 | 1.08 | 4.00% | 27.04 | 29.09 | 595043 | 168827 | 6.96% |
| 2024-09-12 | 28.95 | 27.02 | -0.48 | -1.75% | 27.02 | 29.09 | 422305 | 117174 | 4.94% |
| 2024-09-11 | 27.21 | 27.50 | -0.08 | -0.29% | 27.06 | 27.76 | 201526 | 55354 | 2.36% |
| 2024-09-10 | 27.30 | 27.58 | 0.40 | 1.47% | 26.72 | 27.63 | 296487 | 80645 | 3.47% |
| 2024-09-09 | 27.00 | 27.18 | 0.04 | 0.15% | 26.56 | 27.38 | 270118 | 72673 | 3.16% |
| 2024-09-06 | 27.95 | 27.14 | -1.09 | -3.86% | 27.10 | 28.23 | 286660 | 78935 | 3.35% |
| 2024-09-05 | 28.22 | 28.23 | 0.00 | 0.00% | 27.90 | 29.07 | 353221 | 100550 | 4.13% |
| 2024-09-04 | 28.95 | 28.23 | -2.25 | -7.38% | 27.85 | 29.15 | 631488 | 178550 | 7.38% |
| 2024-09-03 | 31.53 | 30.48 | -1.32 | -4.15% | 29.66 | 32.08 | 525870 | 159648 | 6.15% |
| 2024-09-02 | 34.02 | 31.80 | -2.02 | -5.97% | 31.21 | 34.55 | 389088 | 125732 | 4.55% |
| 2024-08-30 | 32.35 | 33.82 | 0.94 | 2.86% | 32.35 | 34.50 | 352212 | 119001 | 4.12% |
| 2024-08-29 | 31.62 | 32.88 | -0.68 | -2.03% | 30.50 | 33.30 | 366041 | 116801 | 4.28% |
| 2024-08-28 | 33.07 | 33.56 | 0.70 | 2.13% | 33.07 | 34.46 | 187789 | 63402 | 2.20% |
| 2024-08-27 | 33.01 | 32.86 | -0.44 | -1.32% | 32.69 | 33.65 | 138653 | 45879 | 1.62% |
| 2024-08-26 | 33.89 | 33.30 | -0.24 | -0.72% | 32.93 | 34.25 | 166436 | 55739 | 1.95% |
| 2024-08-23 | 34.00 | 33.54 | -0.77 | -2.24% | 33.20 | 34.20 | 172769 | 58038 | 2.02% |
| 2024-08-22 | 34.43 | 34.31 | -0.19 | -0.55% | 33.33 | 34.70 | 203984 | 69410 | 2.39% |
| 2024-08-21 | 33.80 | 34.50 | 0.30 | 0.88% | 33.69 | 35.23 | 224007 | 77327 | 2.62% |
| 2024-08-20 | 35.00 | 34.20 | -0.48 | -1.38% | 33.86 | 35.58 | 243352 | 84084 | 2.85% |
| 2024-08-19 | 34.13 | 34.68 | 0.09 | 0.26% | 33.86 | 35.70 | 320428 | 111697 | 3.75% |
| 2024-08-16 | 34.56 | 34.59 | 0.99 | 2.95% | 34.22 | 35.59 | 398535 | 139473 | 4.66% |
| 2024-08-15 | 33.54 | 33.60 | -0.06 | -0.18% | 33.31 | 34.35 | 253439 | 85490 | 2.96% |
| 2024-08-14 | 35.20 | 33.66 | -0.93 | -2.69% | 33.58 | 35.47 | 406334 | 139484 | 4.75% |
| 2024-08-13 | 33.25 | 34.59 | 1.66 | 5.04% | 33.14 | 35.47 | 458646 | 158884 | 5.36% |
| 2024-08-12 | 31.68 | 32.93 | 1.25 | 3.95% | 31.68 | 33.55 | 376226 | 123637 | 4.40% |
| 2024-08-09 | 31.28 | 31.68 | 1.57 | 5.21% | 30.89 | 32.37 | 427378 | 135304 | 5.00% |
| 2024-08-08 | 29.85 | 30.11 | -0.79 | -2.56% | 29.73 | 30.78 | 312012 | 93965 | 3.65% |
| 2024-08-07 | 31.34 | 30.90 | -0.91 | -2.86% | 30.55 | 32.12 | 305889 | 95693 | 3.58% |
| 2024-08-06 | 32.02 | 31.81 | 1.19 | 3.89% | 31.32 | 32.94 | 394836 | 126416 | 4.62% |
| 2024-08-05 | 33.60 | 30.62 | -3.98 | -11.50% | 30.38 | 33.60 | 627306 | 198592 | 7.34% |
| 2024-08-02 | 36.52 | 34.60 | -3.72 | -9.71% | 33.75 | 37.20 | 792922 | 279240 | 9.27% |
| 2024-08-01 | 39.66 | 38.32 | -0.23 | -0.60% | 37.88 | 40.28 | 330292 | 128557 | 3.86% |
| 2024-07-31 | 38.08 | 38.55 | -0.19 | -0.49% | 35.80 | 39.49 | 489589 | 185938 | 5.72% |
| 2024-07-30 | 39.90 | 38.74 | -0.73 | -1.85% | 37.80 | 40.07 | 246654 | 95203 | 2.88% |
| 2024-07-29 | 38.39 | 39.47 | 0.89 | 2.31% | 37.39 | 40.92 | 329867 | 129969 | 3.86% |
| 2024-07-26 | 38.61 | 38.58 | 0.23 | 0.60% | 37.79 | 39.30 | 285305 | 109964 | 3.34% |
| 2024-07-25 | 39.77 | 38.35 | -2.83 | -6.87% | 37.98 | 40.50 | 398012 | 154988 | 4.65% |
| 2024-07-24 | 39.88 | 41.18 | 1.30 | 3.26% | 39.88 | 43.82 | 419964 | 175603 | 4.91% |
| 2024-07-23 | 40.08 | 39.88 | 0.07 | 0.18% | 39.71 | 41.60 | 386960 | 157190 | 4.52% |
| 2024-07-22 | 37.50 | 39.81 | 2.41 | 6.44% | 37.41 | 40.65 | 391259 | 152549 | 4.58% |
| 2024-07-19 | 38.00 | 37.40 | -1.34 | -3.46% | 37.14 | 38.35 | 265531 | 100066 | 3.10% |
| 2024-07-18 | 38.40 | 38.74 | -0.76 | -1.92% | 36.52 | 39.38 | 425899 | 161317 | 4.98% |
| 2024-07-17 | 41.00 | 39.50 | -2.15 | -5.16% | 39.20 | 41.51 | 331118 | 132874 | 3.87% |
| 2024-07-16 | 38.80 | 41.65 | 2.70 | 6.93% | 38.70 | 42.29 | 447317 | 182233 | 5.23% |
| 2024-07-15 | 38.99 | 38.95 | -0.11 | -0.28% | 37.69 | 39.75 | 310014 | 119598 | 3.63% |
| 2024-07-12 | 37.56 | 39.06 | 0.38 | 0.98% | 36.81 | 40.99 | 466579 | 178992 | 5.46% |
| 2024-07-11 | 39.69 | 38.68 | -1.01 | -2.54% | 37.45 | 39.70 | 420949 | 162415 | 4.92% |
| 2024-07-10 | 38.00 | 39.69 | 1.41 | 3.68% | 37.94 | 39.99 | 436646 | 171229 | 5.11% |
| 2024-07-09 | 34.06 | 38.28 | 4.40 | 12.99% | 33.82 | 38.30 | 479274 | 175119 | 5.60% |
| 2024-07-08 | 33.80 | 33.88 | 0.20 | 0.59% | 33.35 | 34.54 | 237258 | 80694 | 2.77% |
| 2024-07-05 | 33.99 | 33.68 | -0.41 | -1.20% | 32.21 | 34.19 | 327297 | 108371 | 3.83% |
| 2024-07-04 | 34.00 | 34.09 | 0.47 | 1.40% | 33.63 | 35.44 | 331118 | 114535 | 3.87% |
| 2024-07-03 | 33.55 | 33.62 | 0.24 | 0.72% | 33.34 | 34.80 | 329038 | 112067 | 3.85% |
| 2024-07-02 | 34.35 | 33.38 | -0.25 | -0.74% | 33.23 | 34.77 | 393172 | 133138 | 4.60% |
| 2024-07-01 | 31.90 | 33.63 | 1.37 | 4.25% | 30.94 | 34.29 | 450876 | 146136 | 5.27% |
| 2024-06-28 | 30.87 | 32.26 | 1.22 | 3.93% | 30.87 | 33.26 | 392522 | 127677 | 4.59% |
| 2024-06-27 | 31.21 | 31.04 | -0.91 | -2.85% | 30.93 | 32.45 | 322276 | 102162 | 3.77% |
| 2024-06-26 | 30.88 | 31.95 | 2.10 | 7.04% | 30.88 | 32.22 | 424067 | 134066 | 4.96% |
| 2024-06-25 | 30.60 | 29.85 | -1.27 | -4.08% | 29.60 | 30.60 | 276404 | 82862 | 3.23% |
| 2024-06-24 | 31.95 | 31.12 | -0.83 | -2.60% | 30.88 | 32.42 | 288461 | 91011 | 3.37% |
| 2024-06-21 | 31.40 | 31.95 | -0.10 | -0.31% | 31.30 | 32.64 | 218212 | 69562 | 2.55% |
| 2024-06-20 | 33.00 | 32.05 | -0.85 | -2.58% | 32.02 | 33.22 | 198649 | 64556 | 2.32% |
| 2024-06-19 | 34.00 | 32.90 | -0.74 | -2.20% | 32.87 | 34.51 | 282563 | 94125 | 3.30% |
| 2024-06-18 | 33.35 | 33.64 | 0.02 | 0.06% | 33.03 | 34.83 | 385562 | 129669 | 4.51% |
| 2024-06-17 | 33.50 | 33.62 | 0.60 | 1.82% | 32.56 | 34.17 | 360730 | 120776 | 4.22% |
| 2024-06-14 | 30.84 | 33.02 | 2.15 | 6.96% | 30.55 | 34.20 | 672164 | 220838 | 7.86% |
| 2024-06-13 | 29.97 | 30.87 | 1.14 | 3.83% | 29.84 | 31.82 | 434144 | 133916 | 5.08% |