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 | 20.29 | 19.87 | -0.42 | -2.07% | 19.81 | 20.29 | 11895 | 2374 | 4.86% |
| 2024-09-19 | 20.18 | 20.29 | 0.12 | 0.59% | 20.00 | 20.52 | 13843 | 2813 | 5.65% |
| 2024-09-18 | 20.06 | 20.17 | 0.07 | 0.35% | 19.55 | 20.68 | 13322 | 2669 | 5.44% |
| 2024-09-13 | 21.03 | 20.10 | -0.85 | -4.06% | 20.09 | 21.03 | 15100 | 3075 | 6.16% |
| 2024-09-12 | 21.25 | 20.95 | -0.55 | -2.56% | 20.80 | 21.57 | 18884 | 3987 | 7.71% |
| 2024-09-11 | 21.88 | 21.50 | -0.66 | -2.98% | 21.35 | 21.97 | 22562 | 4862 | 9.21% |
| 2024-09-10 | 21.05 | 22.16 | 0.88 | 4.14% | 20.84 | 22.16 | 36385 | 7898 | 14.85% |
| 2024-09-09 | 20.88 | 21.28 | -0.07 | -0.33% | 20.86 | 21.69 | 26271 | 5588 | 10.72% |
| 2024-09-06 | 20.50 | 21.35 | 0.85 | 4.15% | 19.86 | 21.60 | 35681 | 7449 | 14.56% |
| 2024-09-05 | 20.60 | 20.50 | -0.36 | -1.73% | 20.35 | 20.90 | 16792 | 3447 | 6.85% |
| 2024-09-04 | 20.32 | 20.86 | 0.45 | 2.20% | 20.10 | 21.38 | 27390 | 5702 | 11.18% |
| 2024-09-03 | 20.56 | 20.41 | -0.09 | -0.44% | 20.31 | 20.89 | 12040 | 2473 | 4.91% |
| 2024-09-02 | 20.74 | 20.50 | -0.25 | -1.20% | 20.46 | 21.18 | 14063 | 2937 | 5.74% |
| 2024-08-30 | 20.50 | 20.75 | 0.07 | 0.34% | 20.50 | 21.25 | 19185 | 4020 | 7.83% |
| 2024-08-29 | 20.19 | 20.68 | 0.33 | 1.62% | 19.99 | 20.70 | 10512 | 2152 | 4.29% |
| 2024-08-28 | 20.00 | 20.35 | 0.22 | 1.09% | 19.81 | 20.66 | 11930 | 2437 | 4.87% |
| 2024-08-27 | 20.42 | 20.13 | -0.37 | -1.80% | 19.85 | 20.52 | 10497 | 2116 | 4.28% |
| 2024-08-26 | 20.07 | 20.50 | 0.43 | 2.14% | 19.88 | 20.80 | 10138 | 2075 | 4.14% |
| 2024-08-23 | 20.28 | 20.07 | -0.20 | -0.99% | 19.70 | 20.38 | 10142 | 2036 | 4.14% |
| 2024-08-22 | 20.74 | 20.27 | -0.47 | -2.27% | 20.14 | 20.85 | 12018 | 2448 | 4.91% |
| 2024-08-21 | 20.30 | 20.74 | 0.36 | 1.77% | 20.30 | 20.85 | 11141 | 2301 | 4.55% |
| 2024-08-20 | 20.89 | 20.38 | -0.33 | -1.59% | 20.23 | 21.03 | 10667 | 2195 | 4.35% |
| 2024-08-19 | 20.66 | 20.71 | -0.28 | -1.33% | 20.34 | 20.90 | 14274 | 2946 | 5.83% |
| 2024-08-16 | 21.58 | 20.99 | -0.57 | -2.64% | 20.99 | 21.77 | 19742 | 4201 | 8.06% |
| 2024-08-15 | 21.85 | 21.56 | -0.54 | -2.44% | 21.51 | 22.14 | 19264 | 4195 | 7.86% |
| 2024-08-14 | 22.10 | 22.10 | 0.08 | 0.36% | 21.90 | 22.32 | 19070 | 4216 | 7.78% |
| 2024-08-13 | 21.84 | 22.02 | 0.51 | 2.37% | 21.20 | 22.02 | 14242 | 3090 | 5.81% |
| 2024-08-12 | 21.43 | 21.51 | -0.12 | -0.55% | 21.17 | 21.79 | 15150 | 3265 | 6.18% |
| 2024-08-09 | 22.35 | 21.63 | -0.95 | -4.21% | 21.51 | 22.50 | 25864 | 5674 | 10.56% |
| 2024-08-08 | 22.04 | 22.58 | 0.43 | 1.94% | 21.51 | 22.79 | 35480 | 7922 | 14.48% |
| 2024-08-07 | 22.60 | 22.15 | -0.32 | -1.42% | 21.95 | 22.60 | 23907 | 5294 | 9.76% |
| 2024-08-06 | 22.00 | 22.47 | 0.91 | 4.22% | 21.60 | 22.62 | 34470 | 7687 | 14.07% |
| 2024-08-05 | 21.90 | 21.56 | -0.94 | -4.18% | 21.45 | 22.88 | 33204 | 7319 | 13.55% |
| 2024-08-02 | 23.10 | 22.50 | -0.96 | -4.09% | 22.35 | 23.36 | 41414 | 9448 | 16.90% |
| 2024-08-01 | 23.76 | 23.46 | -0.46 | -1.92% | 23.12 | 23.80 | 48324 | 11315 | 19.72% |
| 2024-07-31 | 22.34 | 23.92 | 1.35 | 5.98% | 21.78 | 24.68 | 75099 | 17430 | 30.65% |
| 2024-07-30 | 21.37 | 22.57 | 0.92 | 4.25% | 21.09 | 25.58 | 79970 | 18322 | 32.64% |
| 2024-07-29 | 20.62 | 21.65 | 1.04 | 5.05% | 20.62 | 21.93 | 59979 | 12773 | 24.48% |
| 2024-07-26 | 19.90 | 20.61 | 0.53 | 2.64% | 19.33 | 20.80 | 46081 | 9352 | 18.81% |
| 2024-07-25 | 19.14 | 20.08 | -1.17 | -5.51% | 19.12 | 20.25 | 55565 | 11007 | 22.68% |
| 2024-07-24 | 20.21 | 21.25 | 1.84 | 9.48% | 20.01 | 23.20 | 80319 | 17044 | 32.78% |
| 2024-07-23 | 20.00 | 19.41 | -0.55 | -2.76% | 19.30 | 20.22 | 10895 | 2163 | 4.45% |
| 2024-07-22 | 19.81 | 19.96 | 0.09 | 0.45% | 19.73 | 20.08 | 8719 | 1735 | 3.56% |
| 2024-07-19 | 19.32 | 19.87 | 0.46 | 2.37% | 19.32 | 20.08 | 13627 | 2700 | 5.56% |
| 2024-07-18 | 19.50 | 19.41 | -0.09 | -0.46% | 18.87 | 19.55 | 11920 | 2281 | 4.87% |
| 2024-07-17 | 20.07 | 19.50 | -0.53 | -2.65% | 19.50 | 20.07 | 11114 | 2185 | 4.54% |
| 2024-07-16 | 20.12 | 20.03 | -0.33 | -1.62% | 19.80 | 20.39 | 11698 | 2342 | 4.77% |
| 2024-07-15 | 20.92 | 20.36 | -0.25 | -1.21% | 20.20 | 21.20 | 12764 | 2615 | 5.21% |
| 2024-07-12 | 20.94 | 20.61 | -0.33 | -1.58% | 20.46 | 21.28 | 12235 | 2540 | 4.99% |
| 2024-07-11 | 20.55 | 20.94 | 0.69 | 3.41% | 20.42 | 20.96 | 16491 | 3420 | 6.73% |
| 2024-07-10 | 20.60 | 20.25 | -0.41 | -1.98% | 20.16 | 20.73 | 21077 | 4306 | 8.60% |
| 2024-07-09 | 20.48 | 20.66 | 0.76 | 3.82% | 19.66 | 21.60 | 33560 | 6864 | 13.70% |
| 2024-07-08 | 20.36 | 19.90 | -0.46 | -2.26% | 19.83 | 20.57 | 10787 | 2168 | 4.40% |
| 2024-07-05 | 20.58 | 20.36 | 0.02 | 0.10% | 19.94 | 20.73 | 13094 | 2667 | 5.34% |
| 2024-07-04 | 21.10 | 20.34 | -0.72 | -3.42% | 20.25 | 21.10 | 14482 | 2972 | 5.91% |
| 2024-07-03 | 21.54 | 21.06 | -0.61 | -2.81% | 20.98 | 21.90 | 13656 | 2910 | 5.57% |
| 2024-07-02 | 22.07 | 21.67 | -0.58 | -2.61% | 21.54 | 22.22 | 12626 | 2749 | 5.15% |
| 2024-07-01 | 22.00 | 22.25 | 0.35 | 1.60% | 21.57 | 22.44 | 14196 | 3124 | 5.79% |
| 2024-06-28 | 21.67 | 21.90 | 0.20 | 0.92% | 21.41 | 22.20 | 12906 | 2829 | 5.27% |
| 2024-06-27 | 22.11 | 21.70 | -0.41 | -1.85% | 21.50 | 22.40 | 13104 | 2883 | 5.35% |
| 2024-06-26 | 21.47 | 22.11 | 0.49 | 2.27% | 21.06 | 22.16 | 13990 | 3031 | 5.71% |
| 2024-06-25 | 21.43 | 21.62 | 0.33 | 1.55% | 21.30 | 21.96 | 13938 | 3008 | 5.69% |
| 2024-06-24 | 22.18 | 21.29 | -1.23 | -5.46% | 21.16 | 22.29 | 21300 | 4605 | 8.69% |
| 2024-06-21 | 22.84 | 22.52 | -0.45 | -1.96% | 22.20 | 23.09 | 16981 | 3843 | 6.93% |
| 2024-06-20 | 23.97 | 22.97 | -1.09 | -4.53% | 22.85 | 24.19 | 24757 | 5803 | 10.10% |
| 2024-06-19 | 23.71 | 24.06 | 0.23 | 0.97% | 23.55 | 24.34 | 28108 | 6727 | 11.47% |
| 2024-06-18 | 23.11 | 23.83 | 1.05 | 4.61% | 22.80 | 24.00 | 31414 | 7408 | 12.82% |
| 2024-06-17 | 23.20 | 22.78 | -0.33 | -1.43% | 22.60 | 23.20 | 16877 | 3852 | 6.89% |
| 2024-06-14 | 23.39 | 23.11 | -0.13 | -0.56% | 22.72 | 23.44 | 19257 | 4443 | 7.86% |
| 2024-06-13 | 23.81 | 23.24 | -0.97 | -4.01% | 23.14 | 24.10 | 41209 | 9698 | 16.82% |