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 | 36.52 | 35.93 | -0.64 | -1.75% | 35.02 | 36.52 | 380083 | 135697 | 1.00% |
| 2024-09-19 | 36.30 | 36.57 | 0.41 | 1.13% | 35.88 | 37.29 | 288631 | 105794 | 0.76% |
| 2024-09-18 | 37.37 | 36.16 | -1.25 | -3.34% | 36.00 | 37.50 | 260195 | 94779 | 0.68% |
| 2024-09-13 | 37.18 | 37.41 | -0.07 | -0.19% | 36.85 | 37.83 | 158406 | 59336 | 0.42% |
| 2024-09-12 | 38.49 | 37.48 | -0.99 | -2.57% | 37.47 | 38.62 | 209510 | 79251 | 0.55% |
| 2024-09-11 | 38.39 | 38.47 | -0.05 | -0.13% | 37.83 | 38.85 | 113560 | 43664 | 0.30% |
| 2024-09-10 | 38.57 | 38.52 | -0.06 | -0.16% | 38.11 | 39.11 | 158360 | 61174 | 0.42% |
| 2024-09-09 | 37.79 | 38.58 | 0.48 | 1.26% | 37.42 | 38.75 | 194226 | 74294 | 0.51% |
| 2024-09-06 | 38.21 | 38.10 | 0.01 | 0.03% | 38.05 | 38.63 | 131197 | 50327 | 0.34% |
| 2024-09-05 | 38.30 | 38.09 | -0.01 | -0.03% | 37.70 | 38.46 | 151181 | 57474 | 0.40% |
| 2024-09-04 | 39.05 | 38.10 | -1.12 | -2.86% | 38.05 | 39.36 | 187402 | 72246 | 0.49% |
| 2024-09-03 | 38.22 | 39.22 | 0.77 | 2.00% | 38.21 | 39.50 | 205381 | 80298 | 0.54% |
| 2024-09-02 | 38.50 | 38.45 | -0.11 | -0.29% | 38.22 | 38.97 | 228963 | 88267 | 0.60% |
| 2024-08-30 | 37.65 | 38.56 | 0.80 | 2.12% | 37.31 | 39.00 | 369957 | 142278 | 0.97% |
| 2024-08-29 | 37.95 | 37.76 | -0.24 | -0.63% | 37.52 | 38.19 | 168662 | 63869 | 0.44% |
| 2024-08-28 | 37.40 | 38.00 | 0.44 | 1.17% | 37.11 | 38.06 | 204182 | 76967 | 0.54% |
| 2024-08-27 | 38.50 | 37.56 | -1.11 | -2.87% | 37.37 | 38.63 | 256984 | 96965 | 0.67% |
| 2024-08-26 | 38.51 | 38.67 | 0.11 | 0.29% | 38.18 | 39.08 | 204595 | 79013 | 0.54% |
| 2024-08-23 | 39.20 | 38.56 | -0.74 | -1.88% | 38.44 | 39.55 | 230516 | 89541 | 0.60% |
| 2024-08-22 | 39.21 | 39.30 | -0.12 | -0.30% | 38.43 | 39.41 | 285348 | 111008 | 0.75% |
| 2024-08-21 | 40.53 | 39.42 | -1.40 | -3.43% | 39.25 | 40.60 | 395484 | 157155 | 1.04% |
| 2024-08-20 | 41.90 | 40.82 | -1.17 | -2.79% | 40.47 | 41.95 | 280823 | 115244 | 0.74% |
| 2024-08-19 | 42.55 | 41.99 | -0.97 | -2.26% | 41.80 | 42.85 | 260876 | 109930 | 0.68% |
| 2024-08-16 | 43.51 | 42.96 | -0.80 | -1.83% | 42.76 | 43.60 | 180585 | 77605 | 0.47% |
| 2024-08-15 | 43.99 | 43.76 | -0.24 | -0.55% | 43.43 | 44.55 | 196754 | 86640 | 0.52% |
| 2024-08-14 | 44.40 | 44.00 | -0.40 | -0.90% | 43.51 | 44.43 | 133539 | 58611 | 0.35% |
| 2024-08-13 | 44.34 | 44.40 | 0.01 | 0.02% | 43.97 | 45.20 | 174017 | 77558 | 0.46% |
| 2024-08-12 | 43.63 | 44.39 | 1.09 | 2.52% | 43.29 | 44.83 | 294613 | 130748 | 0.77% |
| 2024-08-09 | 43.76 | 43.30 | -0.45 | -1.03% | 43.26 | 43.97 | 125064 | 54434 | 0.33% |
| 2024-08-08 | 43.34 | 43.75 | 0.38 | 0.88% | 43.31 | 44.07 | 144972 | 63429 | 0.38% |
| 2024-08-07 | 44.60 | 43.37 | -1.32 | -2.95% | 43.34 | 44.69 | 193345 | 84443 | 0.51% |
| 2024-08-06 | 44.96 | 44.69 | -0.06 | -0.13% | 44.07 | 45.08 | 212492 | 94687 | 0.56% |
| 2024-08-05 | 44.68 | 44.75 | 0.54 | 1.22% | 44.37 | 45.57 | 320853 | 144454 | 0.84% |
| 2024-08-02 | 43.29 | 44.21 | 0.77 | 1.77% | 43.12 | 44.85 | 220408 | 97521 | 0.58% |
| 2024-08-01 | 43.70 | 43.44 | -0.28 | -0.64% | 43.28 | 44.42 | 152191 | 66531 | 0.40% |
| 2024-07-31 | 42.95 | 43.72 | 0.74 | 1.72% | 42.38 | 43.84 | 199192 | 86234 | 0.52% |
| 2024-07-30 | 42.10 | 42.98 | 0.80 | 1.90% | 41.76 | 43.14 | 168880 | 71993 | 0.44% |
| 2024-07-29 | 43.04 | 42.18 | -0.86 | -2.00% | 41.70 | 43.29 | 223631 | 94326 | 0.59% |
| 2024-07-26 | 43.30 | 43.04 | -0.26 | -0.60% | 42.45 | 43.57 | 208662 | 89610 | 0.55% |
| 2024-07-25 | 43.30 | 43.30 | -0.16 | -0.37% | 42.88 | 43.46 | 153943 | 66481 | 0.40% |
| 2024-07-24 | 43.75 | 43.46 | -0.32 | -0.73% | 43.13 | 44.20 | 188207 | 81826 | 0.49% |
| 2024-07-23 | 45.15 | 43.78 | -1.30 | -2.88% | 43.70 | 45.49 | 189654 | 84153 | 0.50% |
| 2024-07-22 | 45.92 | 45.08 | -0.80 | -1.74% | 44.70 | 46.03 | 251193 | 113214 | 0.66% |
| 2024-07-19 | 45.40 | 45.88 | 0.30 | 0.66% | 44.80 | 46.03 | 200284 | 91308 | 0.53% |
| 2024-07-18 | 45.40 | 45.58 | -0.01 | -0.02% | 45.02 | 45.79 | 165977 | 75427 | 0.44% |
| 2024-07-17 | 45.00 | 45.59 | 0.29 | 0.64% | 44.63 | 45.83 | 216018 | 98193 | 0.57% |
| 2024-07-16 | 44.50 | 45.30 | 0.63 | 1.41% | 44.40 | 46.20 | 333592 | 151530 | 0.88% |
| 2024-07-15 | 43.65 | 44.67 | 1.63 | 3.79% | 43.30 | 45.04 | 346220 | 153665 | 0.91% |
| 2024-07-12 | 44.10 | 43.04 | -1.07 | -2.43% | 42.90 | 44.75 | 272659 | 118812 | 0.72% |
| 2024-07-11 | 44.31 | 44.11 | 0.42 | 0.96% | 43.80 | 44.57 | 218493 | 96539 | 0.57% |
| 2024-07-10 | 42.79 | 43.69 | 0.90 | 2.10% | 42.39 | 44.00 | 260222 | 113162 | 0.68% |
| 2024-07-09 | 43.80 | 42.79 | -1.25 | -2.84% | 42.33 | 43.93 | 297269 | 127448 | 0.78% |
| 2024-07-08 | 43.88 | 44.04 | 0.22 | 0.50% | 43.81 | 44.81 | 162927 | 72156 | 0.43% |
| 2024-07-05 | 43.75 | 43.82 | -0.01 | -0.02% | 42.80 | 43.99 | 154652 | 67156 | 0.41% |
| 2024-07-04 | 44.12 | 43.83 | -0.29 | -0.66% | 43.22 | 44.40 | 161746 | 70655 | 0.42% |
| 2024-07-03 | 44.15 | 44.12 | -0.22 | -0.50% | 43.78 | 44.75 | 113944 | 50229 | 0.30% |
| 2024-07-02 | 44.98 | 44.34 | -0.65 | -1.44% | 44.15 | 45.30 | 152691 | 67999 | 0.40% |
| 2024-07-01 | 43.90 | 44.99 | 1.39 | 3.19% | 43.90 | 45.27 | 234806 | 105269 | 0.62% |
| 2024-06-28 | 43.00 | 43.60 | 0.40 | 0.93% | 42.85 | 44.18 | 204989 | 89348 | 0.54% |
| 2024-06-27 | 42.90 | 43.20 | 0.00 | 0.00% | 42.76 | 43.46 | 149241 | 64425 | 0.39% |
| 2024-06-26 | 43.36 | 43.20 | -0.31 | -0.71% | 42.43 | 43.51 | 205873 | 88171 | 0.54% |
| 2024-06-25 | 43.66 | 43.51 | -0.14 | -0.32% | 43.32 | 44.22 | 144999 | 63404 | 0.38% |
| 2024-06-24 | 43.77 | 43.65 | -0.26 | -0.59% | 42.79 | 44.13 | 299112 | 130143 | 0.78% |
| 2024-06-21 | 44.45 | 43.91 | -0.54 | -1.21% | 43.90 | 45.00 | 337951 | 150154 | 0.92% |
| 2024-06-20 | 44.12 | 44.45 | 0.27 | 0.61% | 43.71 | 44.95 | 171691 | 76299 | 0.47% |
| 2024-06-19 | 44.50 | 44.18 | -0.45 | -1.01% | 44.05 | 44.62 | 148721 | 65778 | 0.41% |
| 2024-06-18 | 45.56 | 44.63 | -0.53 | -1.17% | 44.18 | 45.88 | 235766 | 105320 | 0.64% |
| 2024-06-17 | 45.03 | 45.16 | 0.13 | 0.29% | 44.41 | 45.35 | 167831 | 75449 | 0.46% |
| 2024-06-14 | 44.40 | 45.03 | 0.55 | 1.24% | 43.52 | 45.16 | 433961 | 192707 | 1.19% |
| 2024-06-13 | 46.51 | 44.48 | -2.32 | -4.96% | 43.95 | 46.53 | 616459 | 276932 | 1.68% |