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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-18 | 18.49 | 18.32 | -0.25 | -1.35% | 18.02 | 18.63 | 19450 | 3552 | 4.96% |
| 2024-09-13 | 18.77 | 18.57 | -0.20 | -1.07% | 18.52 | 18.87 | 17872 | 3333 | 4.56% |
| 2024-09-12 | 19.05 | 18.77 | -0.27 | -1.42% | 18.76 | 19.19 | 15872 | 3016 | 4.05% |
| 2024-09-11 | 19.21 | 19.04 | -0.18 | -0.94% | 19.01 | 19.22 | 12089 | 2307 | 3.08% |
| 2024-09-10 | 19.40 | 19.22 | -0.18 | -0.93% | 18.89 | 19.52 | 19345 | 3702 | 4.94% |
| 2024-09-09 | 19.61 | 19.40 | -0.20 | -1.02% | 19.30 | 19.66 | 14846 | 2884 | 3.79% |
| 2024-09-06 | 20.25 | 19.60 | -0.65 | -3.21% | 19.59 | 20.25 | 27265 | 5407 | 6.96% |
| 2024-09-05 | 20.27 | 20.25 | 0.00 | 0.00% | 19.85 | 20.34 | 30939 | 6226 | 7.89% |
| 2024-09-04 | 21.83 | 21.25 | -0.58 | -2.66% | 21.20 | 21.90 | 32526 | 6975 | 8.30% |
| 2024-09-03 | 21.20 | 21.83 | 0.53 | 2.49% | 21.11 | 21.89 | 29021 | 6274 | 7.40% |
| 2024-09-02 | 21.43 | 21.30 | -0.43 | -1.98% | 21.28 | 21.90 | 31100 | 6704 | 7.93% |
| 2024-08-30 | 20.99 | 21.73 | 0.76 | 3.62% | 20.97 | 22.22 | 56511 | 12224 | 14.42% |
| 2024-08-29 | 20.72 | 20.97 | 0.15 | 0.72% | 20.64 | 21.08 | 22893 | 4795 | 5.84% |
| 2024-08-28 | 20.69 | 20.82 | 0.13 | 0.63% | 20.50 | 20.95 | 20052 | 4173 | 5.12% |
| 2024-08-27 | 20.64 | 20.69 | 0.07 | 0.34% | 20.31 | 20.92 | 23205 | 4789 | 5.92% |
| 2024-08-26 | 20.41 | 20.62 | 0.20 | 0.98% | 20.35 | 20.70 | 15918 | 3274 | 4.06% |
| 2024-08-23 | 20.41 | 20.42 | 0.05 | 0.25% | 20.27 | 20.58 | 19705 | 4029 | 5.03% |
| 2024-08-22 | 20.97 | 20.37 | -0.60 | -2.86% | 20.25 | 21.00 | 26412 | 5440 | 6.74% |
| 2024-08-21 | 20.90 | 20.97 | 0.10 | 0.48% | 20.68 | 21.13 | 18907 | 3953 | 4.82% |
| 2024-08-20 | 21.50 | 20.87 | -0.56 | -2.61% | 20.80 | 21.65 | 25013 | 5281 | 6.38% |
| 2024-08-19 | 21.50 | 21.43 | -0.13 | -0.60% | 21.42 | 21.73 | 20027 | 4320 | 5.11% |
| 2024-08-16 | 22.00 | 21.56 | -0.47 | -2.13% | 21.56 | 22.08 | 27961 | 6099 | 7.13% |
| 2024-08-15 | 22.00 | 22.03 | 0.03 | 0.14% | 21.72 | 22.18 | 29555 | 6496 | 7.54% |
| 2024-08-14 | 22.28 | 22.00 | -0.33 | -1.48% | 21.89 | 22.44 | 21453 | 4748 | 5.47% |
| 2024-08-13 | 21.95 | 22.33 | 0.36 | 1.64% | 21.91 | 22.38 | 27684 | 6145 | 7.06% |
| 2024-08-12 | 22.25 | 21.97 | -0.19 | -0.86% | 21.82 | 22.31 | 22062 | 4858 | 5.63% |
| 2024-08-09 | 22.35 | 22.16 | -0.20 | -0.89% | 22.13 | 22.71 | 28274 | 6330 | 7.21% |
| 2024-08-08 | 22.93 | 22.36 | -0.72 | -3.12% | 22.25 | 22.96 | 41357 | 9319 | 10.55% |
| 2024-08-07 | 23.05 | 23.08 | 0.03 | 0.13% | 22.60 | 23.50 | 52650 | 12115 | 13.43% |
| 2024-08-06 | 22.99 | 23.05 | 0.22 | 0.96% | 22.82 | 23.19 | 44357 | 10188 | 11.32% |
| 2024-08-05 | 23.88 | 22.83 | -0.69 | -2.93% | 22.82 | 24.17 | 75402 | 17791 | 19.24% |
| 2024-08-02 | 23.23 | 23.52 | 0.19 | 0.81% | 23.16 | 23.79 | 58069 | 13640 | 14.81% |
| 2024-08-01 | 23.59 | 23.33 | -0.36 | -1.52% | 23.24 | 23.62 | 60511 | 14164 | 15.44% |
| 2024-07-31 | 23.75 | 23.69 | -0.04 | -0.17% | 23.12 | 23.82 | 81848 | 19241 | 20.88% |
| 2024-07-30 | 22.58 | 23.73 | 0.99 | 4.35% | 22.51 | 23.92 | 98528 | 23075 | 25.14% |
| 2024-07-29 | 22.65 | 22.74 | 0.28 | 1.25% | 22.39 | 22.91 | 49178 | 11161 | 12.55% |
| 2024-07-26 | 22.08 | 22.46 | 0.15 | 0.67% | 22.08 | 22.54 | 38024 | 8514 | 9.70% |
| 2024-07-25 | 22.16 | 22.31 | -0.03 | -0.13% | 21.77 | 22.64 | 51314 | 11413 | 13.09% |
| 2024-07-24 | 22.80 | 22.34 | -0.65 | -2.83% | 22.32 | 23.02 | 63186 | 14283 | 16.12% |
| 2024-07-23 | 23.90 | 22.99 | -0.93 | -3.89% | 22.96 | 24.10 | 73566 | 17373 | 18.77% |
| 2024-07-22 | 23.89 | 23.92 | 0.02 | 0.08% | 23.69 | 24.04 | 41923 | 9998 | 10.70% |
| 2024-07-19 | 23.89 | 23.90 | -0.24 | -0.99% | 23.62 | 24.05 | 59770 | 14267 | 15.25% |
| 2024-07-18 | 23.85 | 24.14 | 0.14 | 0.58% | 23.65 | 24.15 | 73105 | 17524 | 18.65% |
| 2024-07-17 | 24.09 | 24.00 | -0.40 | -1.64% | 23.77 | 24.27 | 73729 | 17683 | 18.81% |
| 2024-07-16 | 24.48 | 24.40 | 0.06 | 0.25% | 24.07 | 24.76 | 85561 | 20862 | 21.83% |
| 2024-07-15 | 25.28 | 24.34 | -1.08 | -4.25% | 24.24 | 25.28 | 113939 | 28080 | 29.07% |
| 2024-07-12 | 26.55 | 25.42 | -2.50 | -8.95% | 25.31 | 26.87 | 176802 | 45987 | 45.11% |
| 2024-07-11 | 29.35 | 27.92 | -0.35 | -1.24% | 27.90 | 30.34 | 191257 | 55775 | 48.79% |
| 2024-07-10 | 30.68 | 28.27 | -3.99 | -12.37% | 28.25 | 31.50 | 186075 | 54889 | 47.47% |
| 2024-07-09 | 32.11 | 32.26 | -2.69 | -7.70% | 30.16 | 34.65 | 198034 | 63672 | 50.52% |
| 2024-07-08 | 39.95 | 34.95 | -8.55 | -19.66% | 34.40 | 39.95 | 207856 | 76921 | 53.03% |
| 2024-07-05 | 39.40 | 43.50 | 24.85 | 133.24% | 39.32 | 45.00 | 301654 | 126666 | 76.96% |