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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-19 | 16.68 | 16.91 | 0.37 | 2.24% | 16.61 | 17.09 | 39405 | 6646 | 6.99% |
| 2024-09-18 | 16.86 | 16.54 | -0.31 | -1.84% | 16.24 | 17.03 | 34895 | 5779 | 6.19% |
| 2024-09-13 | 17.10 | 16.85 | -0.50 | -2.88% | 16.85 | 17.29 | 42673 | 7275 | 7.57% |
| 2024-09-12 | 17.84 | 17.35 | -0.27 | -1.53% | 17.26 | 17.89 | 49272 | 8652 | 8.74% |
| 2024-09-11 | 17.59 | 17.62 | -0.12 | -0.68% | 17.45 | 17.86 | 31365 | 5531 | 5.57% |
| 2024-09-10 | 17.75 | 17.74 | -0.01 | -0.06% | 17.35 | 17.90 | 35975 | 6338 | 6.38% |
| 2024-09-09 | 17.54 | 17.75 | 0.05 | 0.28% | 17.40 | 17.81 | 35894 | 6329 | 6.37% |
| 2024-09-06 | 18.40 | 17.70 | -0.74 | -4.01% | 17.70 | 18.53 | 64228 | 11579 | 11.40% |
| 2024-09-05 | 18.64 | 18.44 | -0.16 | -0.86% | 18.32 | 18.73 | 54837 | 10127 | 9.73% |
| 2024-09-04 | 19.06 | 18.60 | -0.77 | -3.98% | 18.50 | 19.16 | 77627 | 14570 | 13.78% |
| 2024-09-03 | 18.78 | 19.37 | 0.52 | 2.76% | 18.55 | 19.72 | 111550 | 21533 | 19.80% |
| 2024-09-02 | 18.80 | 18.85 | 0.09 | 0.48% | 18.56 | 19.52 | 99251 | 18892 | 17.61% |
| 2024-08-30 | 18.60 | 18.76 | 0.08 | 0.43% | 18.46 | 19.07 | 90243 | 16958 | 16.02% |
| 2024-08-29 | 17.72 | 18.68 | 0.68 | 3.78% | 17.72 | 18.88 | 84915 | 15661 | 15.07% |
| 2024-08-28 | 17.88 | 18.00 | 0.12 | 0.67% | 17.84 | 18.54 | 53817 | 9780 | 9.55% |
| 2024-08-27 | 18.27 | 17.88 | -0.33 | -1.81% | 17.71 | 18.27 | 40290 | 7202 | 7.15% |
| 2024-08-26 | 18.05 | 18.21 | 0.11 | 0.61% | 18.00 | 18.48 | 45280 | 8267 | 8.04% |
| 2024-08-23 | 17.96 | 18.10 | 0.01 | 0.06% | 17.74 | 18.39 | 55611 | 10041 | 9.87% |
| 2024-08-22 | 18.54 | 18.09 | -0.66 | -3.52% | 18.04 | 18.61 | 64823 | 11828 | 11.50% |
| 2024-08-21 | 18.70 | 18.75 | 0.30 | 1.63% | 18.62 | 19.25 | 81303 | 15338 | 14.43% |
| 2024-08-20 | 18.90 | 18.45 | -0.51 | -2.69% | 18.38 | 19.13 | 55997 | 10447 | 9.94% |
| 2024-08-19 | 20.00 | 18.96 | -0.98 | -4.91% | 18.89 | 20.04 | 75184 | 14538 | 13.34% |
| 2024-08-16 | 20.55 | 19.94 | -0.52 | -2.54% | 19.91 | 20.57 | 59713 | 12073 | 10.60% |
| 2024-08-15 | 20.40 | 20.46 | 0.11 | 0.54% | 19.80 | 20.57 | 57278 | 11654 | 10.17% |
| 2024-08-14 | 21.27 | 20.35 | -0.92 | -4.33% | 20.28 | 21.27 | 85814 | 17708 | 15.23% |
| 2024-08-13 | 21.11 | 21.27 | -0.02 | -0.09% | 20.97 | 21.43 | 52209 | 11059 | 9.27% |
| 2024-08-12 | 21.11 | 21.29 | 0.03 | 0.14% | 20.41 | 21.56 | 78194 | 16448 | 13.88% |
| 2024-08-09 | 22.01 | 21.26 | -0.70 | -3.19% | 21.22 | 22.47 | 104815 | 22774 | 18.60% |
| 2024-08-08 | 22.80 | 21.96 | -1.32 | -5.67% | 21.84 | 23.18 | 139533 | 31007 | 24.76% |
| 2024-08-07 | 24.00 | 23.28 | -1.46 | -5.90% | 23.12 | 24.82 | 174540 | 41565 | 30.98% |
| 2024-08-06 | 23.92 | 24.74 | 0.55 | 2.27% | 22.63 | 25.47 | 251721 | 60368 | 44.67% |
| 2024-08-05 | 22.00 | 24.19 | 1.99 | 8.96% | 21.57 | 25.89 | 296914 | 70563 | 52.70% |
| 2024-08-02 | 20.72 | 22.20 | 1.18 | 5.61% | 20.71 | 23.67 | 215287 | 47734 | 38.21% |
| 2024-08-01 | 21.14 | 21.02 | -0.32 | -1.50% | 20.96 | 21.42 | 76845 | 16234 | 13.64% |
| 2024-07-31 | 20.85 | 21.34 | 0.23 | 1.09% | 20.59 | 21.59 | 113371 | 23864 | 20.12% |
| 2024-07-30 | 20.20 | 21.11 | 0.91 | 4.50% | 19.89 | 21.33 | 122954 | 25531 | 21.82% |
| 2024-07-29 | 20.05 | 20.20 | 0.11 | 0.55% | 19.91 | 20.43 | 52255 | 10536 | 9.27% |
| 2024-07-26 | 19.97 | 20.09 | 0.18 | 0.90% | 19.85 | 20.14 | 51179 | 10241 | 9.08% |
| 2024-07-25 | 20.01 | 19.91 | -0.38 | -1.87% | 19.73 | 20.35 | 70438 | 14092 | 12.50% |
| 2024-07-24 | 21.14 | 20.29 | -0.52 | -2.50% | 20.22 | 21.29 | 70012 | 14475 | 12.43% |
| 2024-07-23 | 21.37 | 20.81 | -0.61 | -2.85% | 20.80 | 21.67 | 71996 | 15304 | 12.78% |
| 2024-07-22 | 21.21 | 21.42 | 0.21 | 0.99% | 21.21 | 21.73 | 52485 | 11244 | 9.31% |
| 2024-07-19 | 21.13 | 21.21 | -0.01 | -0.05% | 21.03 | 21.55 | 62842 | 13405 | 11.15% |
| 2024-07-18 | 21.01 | 21.22 | -0.08 | -0.38% | 20.76 | 21.37 | 75497 | 15902 | 13.40% |
| 2024-07-17 | 22.16 | 21.30 | -0.90 | -4.05% | 21.28 | 22.16 | 81806 | 17694 | 14.52% |
| 2024-07-16 | 22.09 | 22.20 | 0.20 | 0.91% | 21.32 | 22.20 | 96600 | 21072 | 17.14% |
| 2024-07-15 | 22.26 | 22.00 | -0.44 | -1.96% | 21.76 | 22.69 | 77357 | 17089 | 13.73% |
| 2024-07-12 | 23.02 | 22.44 | -0.82 | -3.53% | 22.40 | 23.55 | 118495 | 27085 | 21.03% |
| 2024-07-11 | 22.45 | 23.26 | 1.37 | 6.26% | 22.27 | 24.16 | 187312 | 43591 | 33.24% |
| 2024-07-10 | 22.57 | 21.89 | -1.04 | -4.54% | 21.83 | 22.85 | 119334 | 26691 | 21.18% |
| 2024-07-09 | 22.30 | 22.93 | 0.42 | 1.87% | 21.83 | 23.10 | 128002 | 28810 | 22.72% |
| 2024-07-08 | 22.26 | 22.51 | -0.03 | -0.13% | 22.13 | 23.30 | 108806 | 24608 | 19.31% |
| 2024-07-05 | 23.52 | 22.54 | -1.26 | -5.29% | 22.42 | 23.52 | 133851 | 30500 | 23.76% |
| 2024-07-04 | 23.80 | 23.80 | 0.09 | 0.38% | 23.67 | 24.49 | 145703 | 34985 | 25.86% |
| 2024-07-03 | 24.15 | 23.71 | -0.32 | -1.33% | 23.51 | 24.27 | 96921 | 23108 | 17.20% |
| 2024-07-02 | 25.19 | 24.03 | -1.12 | -4.45% | 23.96 | 25.35 | 134694 | 33017 | 23.91% |
| 2024-07-01 | 24.88 | 25.15 | -0.02 | -0.08% | 24.50 | 25.31 | 121595 | 30342 | 21.58% |
| 2024-06-28 | 25.48 | 25.17 | -0.31 | -1.22% | 24.90 | 25.85 | 168294 | 42712 | 29.87% |
| 2024-06-27 | 27.17 | 25.48 | -2.13 | -7.71% | 25.33 | 28.15 | 214308 | 57395 | 38.03% |
| 2024-06-26 | 28.28 | 27.61 | -2.42 | -8.06% | 27.01 | 28.87 | 237971 | 66048 | 42.23% |
| 2024-06-25 | 29.22 | 30.03 | 0.01 | 0.03% | 28.18 | 32.00 | 255581 | 76441 | 45.36% |
| 2024-06-24 | 30.38 | 30.02 | -1.26 | -4.03% | 28.92 | 32.65 | 243342 | 74967 | 43.19% |
| 2024-06-21 | 35.04 | 31.28 | -7.70 | -19.75% | 31.04 | 36.44 | 316316 | 106079 | 56.14% |
| 2024-06-20 | 50.00 | 38.98 | 27.10 | 228.11% | 38.88 | 50.00 | 416262 | 179944 | 73.88% |