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 | 19.55 | 19.85 | 0.31 | 1.59% | 19.55 | 19.97 | 24601 | 4870 | 4.70% |
| 2024-09-18 | 19.84 | 19.54 | -0.29 | -1.46% | 19.27 | 19.89 | 22408 | 4376 | 4.28% |
| 2024-09-13 | 20.55 | 19.83 | -0.73 | -3.55% | 19.83 | 20.57 | 38190 | 7665 | 7.30% |
| 2024-09-12 | 20.83 | 20.56 | -0.25 | -1.20% | 20.54 | 21.59 | 40320 | 8474 | 7.71% |
| 2024-09-11 | 20.82 | 20.81 | -0.15 | -0.72% | 20.68 | 21.10 | 19658 | 4109 | 3.76% |
| 2024-09-10 | 20.84 | 20.96 | 0.16 | 0.77% | 20.55 | 21.02 | 19581 | 4073 | 3.74% |
| 2024-09-09 | 20.71 | 20.80 | 0.00 | 0.00% | 20.51 | 20.98 | 20021 | 4149 | 3.83% |
| 2024-09-06 | 21.60 | 20.80 | -0.93 | -4.28% | 20.80 | 21.73 | 40763 | 8630 | 7.79% |
| 2024-09-05 | 21.74 | 21.73 | 0.10 | 0.46% | 21.62 | 22.20 | 31489 | 6874 | 6.02% |
| 2024-09-04 | 21.69 | 21.63 | -0.23 | -1.05% | 21.62 | 22.29 | 28299 | 6187 | 5.41% |
| 2024-09-03 | 21.25 | 21.86 | 0.60 | 2.82% | 21.06 | 21.89 | 38131 | 8246 | 7.29% |
| 2024-09-02 | 21.75 | 21.26 | -0.73 | -3.32% | 21.26 | 22.09 | 34889 | 7544 | 6.67% |
| 2024-08-30 | 21.68 | 21.99 | 0.08 | 0.37% | 21.52 | 22.26 | 58868 | 12906 | 11.25% |
| 2024-08-29 | 21.16 | 21.91 | 0.61 | 2.86% | 21.10 | 22.58 | 60584 | 13267 | 11.58% |
| 2024-08-28 | 20.90 | 21.30 | 0.24 | 1.14% | 20.87 | 21.41 | 31400 | 6653 | 6.00% |
| 2024-08-27 | 21.03 | 21.06 | -0.04 | -0.19% | 20.70 | 21.50 | 43394 | 9158 | 8.30% |
| 2024-08-26 | 20.80 | 21.10 | 0.28 | 1.34% | 20.78 | 21.25 | 27128 | 5710 | 5.19% |
| 2024-08-23 | 20.82 | 20.82 | -0.08 | -0.38% | 20.64 | 20.96 | 24648 | 5130 | 4.71% |
| 2024-08-22 | 21.12 | 20.90 | -0.11 | -0.52% | 20.74 | 21.24 | 33860 | 7109 | 6.47% |
| 2024-08-21 | 21.40 | 21.01 | -0.49 | -2.28% | 20.97 | 21.58 | 43372 | 9213 | 8.29% |
| 2024-08-20 | 21.85 | 21.50 | -0.40 | -1.83% | 21.40 | 22.07 | 36965 | 8008 | 7.07% |
| 2024-08-19 | 22.41 | 21.90 | -0.60 | -2.67% | 21.90 | 22.49 | 45889 | 10172 | 8.77% |
| 2024-08-16 | 22.97 | 22.50 | -0.59 | -2.56% | 22.50 | 23.09 | 50004 | 11354 | 9.56% |
| 2024-08-15 | 23.00 | 23.09 | 0.02 | 0.09% | 22.55 | 23.48 | 46997 | 10800 | 8.98% |
| 2024-08-14 | 23.31 | 23.07 | -0.32 | -1.37% | 23.06 | 23.56 | 37672 | 8786 | 7.20% |
| 2024-08-13 | 22.87 | 23.39 | 0.39 | 1.70% | 22.80 | 23.57 | 46826 | 10867 | 8.95% |
| 2024-08-12 | 23.61 | 23.00 | -0.17 | -0.73% | 22.90 | 23.69 | 41335 | 9601 | 7.90% |
| 2024-08-09 | 23.52 | 23.17 | -0.32 | -1.36% | 23.13 | 23.84 | 48494 | 11375 | 9.27% |
| 2024-08-08 | 24.25 | 23.49 | -1.03 | -4.20% | 23.37 | 24.26 | 78584 | 18589 | 15.02% |
| 2024-08-07 | 25.03 | 24.52 | -1.01 | -3.96% | 24.40 | 25.09 | 117594 | 29028 | 22.48% |
| 2024-08-06 | 24.60 | 25.53 | 1.19 | 4.89% | 24.29 | 25.77 | 152685 | 38525 | 29.19% |
| 2024-08-05 | 23.85 | 24.34 | 0.26 | 1.08% | 23.85 | 25.60 | 118110 | 29282 | 22.58% |
| 2024-08-02 | 23.72 | 24.08 | 0.13 | 0.54% | 23.70 | 24.67 | 69444 | 16859 | 13.27% |
| 2024-08-01 | 24.22 | 23.95 | -0.49 | -2.00% | 23.93 | 24.46 | 59676 | 14421 | 11.41% |
| 2024-07-31 | 24.11 | 24.44 | 0.30 | 1.24% | 23.71 | 24.48 | 78605 | 19031 | 15.03% |
| 2024-07-30 | 23.33 | 24.14 | 0.75 | 3.21% | 23.28 | 24.22 | 69912 | 16683 | 13.36% |
| 2024-07-29 | 23.65 | 23.39 | -0.36 | -1.52% | 23.26 | 23.68 | 44839 | 10504 | 8.57% |
| 2024-07-26 | 23.77 | 23.75 | -0.27 | -1.12% | 23.40 | 23.85 | 73462 | 17372 | 14.04% |
| 2024-07-25 | 22.73 | 24.02 | 1.17 | 5.12% | 22.69 | 25.12 | 122608 | 29425 | 23.44% |
| 2024-07-24 | 23.35 | 22.85 | -0.53 | -2.27% | 22.71 | 23.54 | 60178 | 13849 | 11.50% |
| 2024-07-23 | 24.17 | 23.38 | -0.82 | -3.39% | 23.38 | 24.20 | 59337 | 14121 | 11.34% |
| 2024-07-22 | 24.43 | 24.20 | -0.46 | -1.87% | 24.17 | 24.68 | 59078 | 14408 | 11.29% |
| 2024-07-19 | 24.32 | 24.66 | 0.25 | 1.02% | 24.13 | 24.85 | 75012 | 18437 | 14.34% |
| 2024-07-18 | 23.55 | 24.41 | 0.40 | 1.67% | 23.33 | 24.60 | 87970 | 21120 | 16.82% |
| 2024-07-17 | 24.21 | 24.01 | -0.20 | -0.83% | 24.00 | 25.08 | 101823 | 25016 | 19.46% |
| 2024-07-16 | 23.60 | 24.21 | 0.52 | 2.20% | 23.53 | 24.33 | 69756 | 16677 | 13.33% |
| 2024-07-15 | 23.93 | 23.69 | -0.65 | -2.67% | 23.53 | 24.32 | 80522 | 19161 | 15.39% |
| 2024-07-12 | 24.51 | 24.34 | -0.46 | -1.85% | 24.32 | 25.11 | 103792 | 25647 | 19.84% |
| 2024-07-11 | 24.61 | 24.80 | 0.57 | 2.35% | 24.47 | 25.25 | 126453 | 31405 | 24.17% |
| 2024-07-10 | 24.00 | 24.23 | -0.23 | -0.94% | 23.85 | 24.93 | 104941 | 25661 | 20.06% |
| 2024-07-09 | 24.29 | 24.46 | 0.18 | 0.74% | 23.90 | 24.67 | 108156 | 26333 | 20.67% |
| 2024-07-08 | 25.07 | 24.28 | -1.06 | -4.18% | 24.23 | 25.38 | 98289 | 24389 | 18.79% |
| 2024-07-05 | 25.18 | 25.34 | 0.06 | 0.24% | 24.58 | 25.68 | 125475 | 31477 | 23.99% |
| 2024-07-04 | 26.06 | 25.28 | -0.65 | -2.51% | 25.24 | 26.09 | 130866 | 33631 | 25.02% |
| 2024-07-03 | 26.40 | 25.93 | -0.66 | -2.48% | 25.84 | 26.87 | 131475 | 34605 | 25.13% |
| 2024-07-02 | 27.44 | 26.59 | -1.45 | -5.17% | 26.32 | 27.45 | 179412 | 48054 | 34.30% |
| 2024-07-01 | 27.85 | 28.04 | 0.04 | 0.14% | 27.85 | 29.27 | 167859 | 47679 | 32.09% |
| 2024-06-28 | 28.75 | 28.00 | -1.70 | -5.72% | 27.85 | 29.50 | 212505 | 60925 | 40.62% |
| 2024-06-27 | 31.78 | 29.70 | -4.77 | -13.84% | 29.64 | 32.77 | 265669 | 82491 | 50.78% |
| 2024-06-26 | 35.16 | 34.47 | 11.12 | 47.62% | 33.83 | 44.99 | 346753 | 128890 | 66.28% |