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 | 43.42 | 43.28 | 0.08 | 0.19% | 42.50 | 43.44 | 43989 | 18868 | 0.98% |
| 2024-09-19 | 42.00 | 43.20 | 1.47 | 3.52% | 41.83 | 44.25 | 80668 | 34906 | 1.80% |
| 2024-09-18 | 41.47 | 41.73 | 0.17 | 0.41% | 40.58 | 41.85 | 37123 | 15291 | 0.83% |
| 2024-09-13 | 42.40 | 41.56 | -0.84 | -1.98% | 41.35 | 42.80 | 34006 | 14288 | 0.76% |
| 2024-09-12 | 42.80 | 42.40 | -0.42 | -0.98% | 42.38 | 43.78 | 35268 | 15192 | 0.79% |
| 2024-09-11 | 42.08 | 42.82 | 0.47 | 1.11% | 42.08 | 43.09 | 35246 | 15043 | 0.79% |
| 2024-09-10 | 42.35 | 42.35 | -0.10 | -0.24% | 41.18 | 42.50 | 41019 | 17125 | 0.92% |
| 2024-09-09 | 41.18 | 42.45 | 1.09 | 2.64% | 40.95 | 43.24 | 60208 | 25607 | 1.35% |
| 2024-09-06 | 42.22 | 41.36 | -0.97 | -2.29% | 41.23 | 42.68 | 34047 | 14248 | 0.76% |
| 2024-09-05 | 41.92 | 42.33 | 0.56 | 1.34% | 41.92 | 42.80 | 31211 | 13239 | 0.70% |
| 2024-09-04 | 41.57 | 41.77 | -0.11 | -0.26% | 41.53 | 42.50 | 32492 | 13674 | 0.73% |
| 2024-09-03 | 41.60 | 41.88 | 0.23 | 0.55% | 41.45 | 42.75 | 36314 | 15271 | 0.81% |
| 2024-09-02 | 43.35 | 41.65 | -1.77 | -4.08% | 41.65 | 43.65 | 56841 | 24116 | 1.27% |
| 2024-08-30 | 42.90 | 43.42 | 0.29 | 0.67% | 42.83 | 44.36 | 73525 | 32029 | 1.64% |
| 2024-08-29 | 41.38 | 43.13 | 1.43 | 3.43% | 41.35 | 43.50 | 69453 | 29724 | 1.55% |
| 2024-08-28 | 41.04 | 41.70 | 0.51 | 1.24% | 40.97 | 42.76 | 51073 | 21391 | 1.14% |
| 2024-08-27 | 40.58 | 41.19 | 0.34 | 0.83% | 40.58 | 41.80 | 38962 | 16046 | 0.87% |
| 2024-08-26 | 40.14 | 40.85 | -0.86 | -2.06% | 39.64 | 41.30 | 56096 | 22760 | 1.25% |
| 2024-08-23 | 41.08 | 41.71 | 0.61 | 1.48% | 40.95 | 42.01 | 43465 | 18072 | 0.97% |
| 2024-08-22 | 41.89 | 41.10 | -0.74 | -1.77% | 40.99 | 42.10 | 44579 | 18432 | 1.00% |
| 2024-08-21 | 42.52 | 41.84 | -0.97 | -2.27% | 41.59 | 42.97 | 51230 | 21560 | 1.15% |
| 2024-08-20 | 43.20 | 42.81 | -0.49 | -1.13% | 42.73 | 43.75 | 44303 | 19123 | 0.99% |
| 2024-08-19 | 44.28 | 43.30 | -1.00 | -2.26% | 42.70 | 45.09 | 68174 | 29772 | 1.52% |
| 2024-08-16 | 44.12 | 44.30 | -0.32 | -0.72% | 43.82 | 45.15 | 55349 | 24539 | 1.24% |
| 2024-08-15 | 43.50 | 44.62 | 1.06 | 2.43% | 43.39 | 45.68 | 87959 | 39285 | 1.97% |
| 2024-08-14 | 43.50 | 43.56 | -0.20 | -0.46% | 42.84 | 43.94 | 52711 | 22850 | 1.18% |
| 2024-08-13 | 43.38 | 43.76 | 0.33 | 0.76% | 42.61 | 43.79 | 55953 | 24172 | 1.25% |
| 2024-08-12 | 43.50 | 43.43 | -0.43 | -0.98% | 43.24 | 44.44 | 58468 | 25555 | 1.31% |
| 2024-08-09 | 44.75 | 43.86 | -0.91 | -2.03% | 43.84 | 45.60 | 73686 | 32818 | 1.65% |
| 2024-08-08 | 44.99 | 44.77 | -0.31 | -0.69% | 44.63 | 45.63 | 66792 | 30111 | 1.49% |
| 2024-08-07 | 46.33 | 45.08 | -1.86 | -3.96% | 44.90 | 46.50 | 107528 | 48814 | 2.40% |
| 2024-08-06 | 46.15 | 46.94 | 1.47 | 3.23% | 45.68 | 46.95 | 126842 | 58869 | 2.84% |
| 2024-08-05 | 45.71 | 45.47 | -0.48 | -1.04% | 45.07 | 46.80 | 111354 | 51132 | 2.49% |
| 2024-08-02 | 45.10 | 45.95 | 0.64 | 1.41% | 45.10 | 47.00 | 140412 | 65058 | 3.14% |
| 2024-08-01 | 45.57 | 45.31 | 0.74 | 1.66% | 45.00 | 46.18 | 146810 | 66902 | 3.28% |
| 2024-07-31 | 40.30 | 44.57 | 4.05 | 10.00% | 39.88 | 44.57 | 108631 | 46381 | 2.43% |
| 2024-07-30 | 41.71 | 40.52 | -1.22 | -2.92% | 40.26 | 42.40 | 83385 | 34315 | 1.86% |
| 2024-07-29 | 43.34 | 41.74 | -1.56 | -3.60% | 41.70 | 43.47 | 72804 | 30789 | 1.63% |
| 2024-07-26 | 43.01 | 43.30 | 0.15 | 0.35% | 42.71 | 43.69 | 42062 | 18166 | 0.94% |
| 2024-07-25 | 42.76 | 43.15 | 0.30 | 0.70% | 42.38 | 44.50 | 75144 | 32716 | 1.68% |
| 2024-07-24 | 43.26 | 42.85 | -0.35 | -0.81% | 42.70 | 43.76 | 56175 | 24265 | 1.26% |
| 2024-07-23 | 45.00 | 43.20 | -1.73 | -3.85% | 43.10 | 45.02 | 72380 | 31727 | 1.62% |
| 2024-07-22 | 44.80 | 44.93 | -0.35 | -0.77% | 44.31 | 45.40 | 70725 | 31700 | 1.58% |
| 2024-07-19 | 45.00 | 45.28 | 0.14 | 0.31% | 44.26 | 45.43 | 103743 | 46504 | 2.32% |
| 2024-07-18 | 44.12 | 45.14 | 0.95 | 2.15% | 43.70 | 45.67 | 151762 | 68071 | 3.39% |
| 2024-07-17 | 40.05 | 44.19 | 4.02 | 10.01% | 40.00 | 44.19 | 123924 | 52585 | 2.77% |
| 2024-07-16 | 39.80 | 40.17 | 0.15 | 0.37% | 39.71 | 40.46 | 34298 | 13744 | 0.77% |
| 2024-07-15 | 40.56 | 40.02 | -0.79 | -1.94% | 39.81 | 40.81 | 36139 | 14492 | 0.81% |
| 2024-07-12 | 41.46 | 40.81 | -0.70 | -1.69% | 40.75 | 41.96 | 58685 | 24184 | 1.31% |
| 2024-07-11 | 40.75 | 41.51 | 1.57 | 3.93% | 40.30 | 42.08 | 80033 | 33136 | 1.79% |
| 2024-07-10 | 38.85 | 39.94 | 0.95 | 2.44% | 38.56 | 40.88 | 60572 | 24189 | 1.35% |
| 2024-07-09 | 38.15 | 38.99 | 0.64 | 1.67% | 37.73 | 39.40 | 49677 | 19147 | 1.11% |
| 2024-07-08 | 39.40 | 38.35 | -1.02 | -2.59% | 38.12 | 39.48 | 42471 | 16436 | 0.95% |
| 2024-07-05 | 37.55 | 39.37 | 1.36 | 3.58% | 37.50 | 39.80 | 54868 | 21273 | 1.23% |
| 2024-07-04 | 54.70 | 53.67 | -1.12 | -2.04% | 53.35 | 55.03 | 32185 | 17331 | 1.01% |
| 2024-07-03 | 54.90 | 54.79 | -0.36 | -0.65% | 54.40 | 56.00 | 34747 | 19127 | 1.09% |
| 2024-07-02 | 55.85 | 55.15 | -0.73 | -1.31% | 54.93 | 55.94 | 27198 | 15052 | 0.85% |
| 2024-07-01 | 54.05 | 55.88 | 1.83 | 3.39% | 53.50 | 56.05 | 35519 | 19527 | 1.11% |
| 2024-06-28 | 53.77 | 54.05 | -0.35 | -0.64% | 53.72 | 55.80 | 38793 | 21227 | 1.21% |
| 2024-06-27 | 56.17 | 54.40 | -2.17 | -3.84% | 54.37 | 56.57 | 41348 | 22820 | 1.29% |
| 2024-06-26 | 53.52 | 56.57 | 3.39 | 6.37% | 53.03 | 56.74 | 60398 | 33289 | 1.89% |
| 2024-06-25 | 53.98 | 53.18 | -0.58 | -1.08% | 52.72 | 54.28 | 32630 | 17409 | 1.02% |
| 2024-06-24 | 54.60 | 53.76 | -1.08 | -1.97% | 53.22 | 54.60 | 32379 | 17426 | 1.01% |
| 2024-06-21 | 55.00 | 54.84 | -0.17 | -0.31% | 54.12 | 55.24 | 30790 | 16834 | 0.96% |
| 2024-06-20 | 55.81 | 55.01 | -1.00 | -1.79% | 54.98 | 56.75 | 37079 | 20623 | 1.16% |
| 2024-06-19 | 57.22 | 56.01 | -0.92 | -1.62% | 55.76 | 57.24 | 34920 | 19617 | 1.09% |
| 2024-06-18 | 57.78 | 56.93 | -0.97 | -1.68% | 56.90 | 58.29 | 46671 | 26766 | 1.46% |
| 2024-06-17 | 57.96 | 57.90 | -0.86 | -1.46% | 57.53 | 58.71 | 49981 | 28976 | 1.57% |
| 2024-06-14 | 59.34 | 58.76 | -0.60 | -1.01% | 57.02 | 60.37 | 97292 | 56780 | 3.05% |
| 2024-06-13 | 61.25 | 59.36 | -1.89 | -3.09% | 59.32 | 61.31 | 35529 | 21314 | 1.11% |