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 | 19.56 | 19.38 | 0.01 | 0.05% | 18.99 | 19.56 | 6535 | 1257 | 3.27% |
| 2024-09-19 | 19.27 | 19.37 | 0.36 | 1.89% | 18.95 | 19.60 | 8152 | 1573 | 4.08% |
| 2024-09-18 | 19.70 | 19.01 | -0.64 | -3.26% | 18.74 | 19.83 | 8371 | 1593 | 4.19% |
| 2024-09-13 | 20.23 | 19.65 | -0.39 | -1.95% | 19.57 | 20.23 | 7095 | 1402 | 3.55% |
| 2024-09-12 | 20.52 | 20.04 | -0.23 | -1.13% | 19.90 | 20.53 | 6970 | 1412 | 3.48% |
| 2024-09-11 | 20.08 | 20.27 | 0.11 | 0.55% | 20.08 | 20.62 | 4744 | 963 | 2.37% |
| 2024-09-10 | 20.37 | 20.16 | -0.03 | -0.15% | 20.00 | 20.37 | 5722 | 1152 | 2.86% |
| 2024-09-09 | 20.03 | 20.19 | -0.18 | -0.88% | 19.66 | 20.55 | 12729 | 2557 | 6.36% |
| 2024-09-06 | 21.77 | 20.37 | -1.03 | -4.81% | 20.27 | 22.50 | 27586 | 5898 | 13.79% |
| 2024-09-05 | 20.87 | 21.40 | 0.53 | 2.54% | 20.71 | 21.56 | 10439 | 2207 | 5.22% |
| 2024-09-04 | 20.40 | 20.87 | 0.46 | 2.25% | 20.21 | 21.00 | 9919 | 2054 | 4.96% |
| 2024-09-03 | 20.45 | 20.41 | -0.04 | -0.20% | 20.27 | 20.77 | 4427 | 908 | 2.21% |
| 2024-09-02 | 20.60 | 20.45 | -0.15 | -0.73% | 20.45 | 20.87 | 7552 | 1559 | 3.78% |
| 2024-08-30 | 20.38 | 20.60 | 0.21 | 1.03% | 20.33 | 20.83 | 6288 | 1297 | 3.14% |
| 2024-08-29 | 19.96 | 20.39 | 0.41 | 2.05% | 19.82 | 20.45 | 6372 | 1290 | 3.19% |
| 2024-08-28 | 19.80 | 19.98 | 0.10 | 0.50% | 19.69 | 20.40 | 3947 | 793 | 1.97% |
| 2024-08-27 | 20.35 | 19.88 | -0.46 | -2.26% | 19.81 | 20.35 | 3214 | 642 | 1.61% |
| 2024-08-26 | 19.95 | 20.34 | 0.44 | 2.21% | 19.92 | 20.51 | 5119 | 1037 | 2.56% |
| 2024-08-23 | 20.05 | 19.90 | -0.15 | -0.75% | 19.51 | 20.40 | 6268 | 1250 | 3.13% |
| 2024-08-22 | 20.61 | 20.05 | -0.55 | -2.67% | 20.05 | 20.74 | 4107 | 836 | 2.05% |
| 2024-08-21 | 20.46 | 20.60 | 0.00 | 0.00% | 20.28 | 20.77 | 3868 | 795 | 1.93% |
| 2024-08-20 | 21.38 | 20.60 | -0.42 | -2.00% | 20.55 | 21.45 | 8323 | 1733 | 4.16% |
| 2024-08-19 | 20.87 | 21.02 | 0.14 | 0.67% | 20.63 | 21.23 | 6714 | 1406 | 3.36% |
| 2024-08-16 | 21.27 | 20.88 | -0.30 | -1.42% | 20.83 | 21.52 | 6209 | 1311 | 3.10% |
| 2024-08-15 | 21.09 | 21.18 | 0.00 | 0.00% | 20.61 | 21.25 | 6744 | 1418 | 3.37% |
| 2024-08-14 | 21.08 | 21.18 | 0.08 | 0.38% | 20.95 | 21.21 | 6310 | 1331 | 3.16% |
| 2024-08-13 | 20.47 | 21.10 | 0.59 | 2.88% | 20.20 | 21.18 | 9386 | 1952 | 4.69% |
| 2024-08-12 | 20.50 | 20.51 | 0.01 | 0.05% | 20.34 | 20.86 | 6453 | 1324 | 3.23% |
| 2024-08-09 | 20.78 | 20.50 | -0.18 | -0.87% | 20.50 | 20.89 | 4518 | 935 | 2.26% |
| 2024-08-08 | 20.82 | 20.68 | -0.19 | -0.91% | 20.51 | 20.96 | 5557 | 1150 | 2.78% |
| 2024-08-07 | 20.93 | 20.87 | -0.09 | -0.43% | 20.80 | 21.09 | 5513 | 1155 | 2.76% |
| 2024-08-06 | 20.82 | 20.96 | 0.35 | 1.70% | 20.64 | 21.15 | 7100 | 1477 | 3.55% |
| 2024-08-05 | 21.86 | 20.61 | -0.69 | -3.24% | 20.56 | 21.86 | 11115 | 2337 | 5.56% |
| 2024-08-02 | 21.42 | 21.30 | -0.12 | -0.56% | 21.02 | 21.68 | 10647 | 2277 | 5.32% |
| 2024-08-01 | 21.10 | 21.42 | 0.28 | 1.32% | 21.00 | 21.58 | 10264 | 2191 | 5.13% |
| 2024-07-31 | 20.59 | 21.14 | 0.63 | 3.07% | 20.39 | 21.14 | 8709 | 1817 | 4.35% |
| 2024-07-30 | 20.18 | 20.51 | 0.16 | 0.79% | 20.12 | 20.80 | 8328 | 1703 | 4.16% |
| 2024-07-29 | 20.98 | 20.35 | -0.79 | -3.74% | 20.32 | 21.10 | 13486 | 2773 | 6.74% |
| 2024-07-26 | 21.52 | 21.14 | 0.45 | 2.17% | 20.76 | 21.88 | 19639 | 4158 | 9.82% |
| 2024-07-25 | 20.05 | 20.69 | 0.64 | 3.19% | 19.83 | 21.79 | 15100 | 3143 | 7.55% |
| 2024-07-24 | 20.50 | 20.05 | -0.28 | -1.38% | 19.92 | 20.65 | 6797 | 1374 | 3.40% |
| 2024-07-23 | 20.77 | 20.33 | -0.60 | -2.87% | 20.32 | 20.98 | 6439 | 1330 | 3.22% |
| 2024-07-22 | 20.71 | 20.93 | 0.21 | 1.01% | 20.68 | 21.19 | 6659 | 1395 | 3.33% |
| 2024-07-19 | 20.02 | 20.72 | 0.60 | 2.98% | 20.00 | 20.87 | 5944 | 1217 | 2.97% |
| 2024-07-18 | 20.40 | 20.12 | -0.28 | -1.37% | 19.73 | 20.40 | 6119 | 1221 | 3.06% |
| 2024-07-17 | 20.76 | 20.40 | -0.52 | -2.49% | 20.40 | 21.05 | 5141 | 1058 | 2.57% |
| 2024-07-16 | 20.98 | 20.92 | 0.02 | 0.10% | 20.57 | 20.98 | 5644 | 1174 | 2.82% |
| 2024-07-15 | 20.78 | 20.90 | -0.06 | -0.29% | 20.33 | 21.07 | 8878 | 1837 | 4.44% |
| 2024-07-12 | 21.20 | 20.96 | -0.24 | -1.13% | 20.86 | 21.38 | 6984 | 1471 | 3.49% |
| 2024-07-11 | 20.77 | 21.20 | 0.43 | 2.07% | 20.77 | 21.38 | 12121 | 2566 | 6.06% |
| 2024-07-10 | 21.46 | 20.77 | -0.84 | -3.89% | 20.62 | 21.81 | 10596 | 2235 | 5.30% |
| 2024-07-09 | 20.43 | 21.61 | 1.08 | 5.26% | 20.30 | 21.99 | 18060 | 3862 | 9.03% |
| 2024-07-08 | 20.73 | 20.53 | -0.46 | -2.19% | 20.47 | 21.32 | 7881 | 1640 | 3.94% |
| 2024-07-05 | 20.72 | 20.99 | 0.27 | 1.30% | 20.22 | 21.26 | 5964 | 1244 | 2.98% |
| 2024-07-04 | 21.58 | 20.72 | -0.89 | -4.12% | 20.61 | 21.73 | 8332 | 1753 | 4.17% |
| 2024-07-03 | 22.45 | 21.61 | -0.87 | -3.87% | 21.33 | 22.60 | 10831 | 2355 | 5.42% |
| 2024-07-02 | 22.02 | 22.48 | 0.32 | 1.44% | 22.02 | 23.16 | 15313 | 3450 | 7.66% |
| 2024-07-01 | 21.90 | 22.16 | 0.32 | 1.47% | 21.53 | 22.63 | 9674 | 2121 | 4.84% |
| 2024-06-28 | 21.42 | 21.84 | 0.47 | 2.20% | 21.23 | 22.30 | 7376 | 1612 | 3.69% |
| 2024-06-27 | 21.74 | 21.37 | -0.38 | -1.75% | 21.32 | 22.08 | 5143 | 1115 | 2.57% |
| 2024-06-26 | 21.11 | 21.75 | 0.64 | 3.03% | 20.74 | 21.75 | 6468 | 1382 | 3.23% |
| 2024-06-25 | 20.86 | 21.11 | 0.23 | 1.10% | 20.79 | 21.54 | 5862 | 1241 | 2.93% |
| 2024-06-24 | 21.75 | 20.88 | -0.97 | -4.44% | 20.64 | 21.97 | 9764 | 2056 | 4.88% |
| 2024-06-21 | 21.81 | 21.85 | -0.13 | -0.59% | 21.63 | 22.24 | 5963 | 1305 | 2.98% |
| 2024-06-20 | 22.50 | 21.98 | -0.67 | -2.96% | 21.90 | 22.97 | 7914 | 1769 | 3.96% |
| 2024-06-19 | 22.34 | 22.65 | 0.31 | 1.39% | 22.21 | 22.69 | 7681 | 1731 | 3.84% |
| 2024-06-18 | 22.10 | 22.34 | 0.24 | 1.09% | 21.90 | 22.35 | 7441 | 1652 | 3.72% |
| 2024-06-17 | 22.67 | 22.10 | -0.56 | -2.47% | 22.03 | 22.71 | 8186 | 1820 | 4.09% |
| 2024-06-14 | 22.66 | 22.66 | -0.22 | -0.96% | 22.45 | 23.10 | 7445 | 1692 | 3.72% |
| 2024-06-13 | 22.75 | 22.88 | -0.01 | -0.04% | 22.75 | 23.25 | 7732 | 1773 | 3.87% |