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 | 36.67 | 37.25 | 0.44 | 1.20% | 36.16 | 37.70 | 8583 | 3180 | 1.25% |
| 2024-09-18 | 37.35 | 36.81 | -0.15 | -0.41% | 36.51 | 37.38 | 8212 | 3029 | 1.20% |
| 2024-09-13 | 37.45 | 36.96 | -0.49 | -1.31% | 36.71 | 37.89 | 9650 | 3578 | 1.41% |
| 2024-09-12 | 36.82 | 37.45 | 0.63 | 1.71% | 36.82 | 38.20 | 14213 | 5353 | 2.08% |
| 2024-09-11 | 36.56 | 36.82 | 0.19 | 0.52% | 36.31 | 37.45 | 6333 | 2339 | 0.93% |
| 2024-09-10 | 36.39 | 36.63 | 0.39 | 1.08% | 36.06 | 37.33 | 10638 | 3918 | 1.56% |
| 2024-09-09 | 36.60 | 36.24 | 0.12 | 0.33% | 35.51 | 36.60 | 9823 | 3535 | 1.44% |
| 2024-09-06 | 37.99 | 36.12 | -1.81 | -4.77% | 35.93 | 38.48 | 13317 | 4890 | 1.95% |
| 2024-09-05 | 37.69 | 37.93 | 0.24 | 0.64% | 37.45 | 38.20 | 9729 | 3678 | 1.42% |
| 2024-09-04 | 36.78 | 37.69 | 0.91 | 2.47% | 36.51 | 38.43 | 13589 | 5122 | 1.99% |
| 2024-09-03 | 36.41 | 36.78 | 0.39 | 1.07% | 36.36 | 37.38 | 10678 | 3941 | 1.56% |
| 2024-09-02 | 37.35 | 36.39 | -0.96 | -2.57% | 36.10 | 37.72 | 16759 | 6120 | 2.45% |
| 2024-08-30 | 38.01 | 37.35 | -0.79 | -2.07% | 36.55 | 38.08 | 24583 | 9195 | 3.59% |
| 2024-08-29 | 36.41 | 38.14 | 1.72 | 4.72% | 36.03 | 38.14 | 18740 | 7033 | 2.74% |
| 2024-08-28 | 36.42 | 36.42 | -0.29 | -0.79% | 36.03 | 37.36 | 10719 | 3915 | 1.57% |
| 2024-08-27 | 36.47 | 36.71 | -0.19 | -0.51% | 36.35 | 37.50 | 8447 | 3120 | 1.23% |
| 2024-08-26 | 36.90 | 36.90 | 0.00 | 0.00% | 35.70 | 37.53 | 10687 | 3893 | 1.56% |
| 2024-08-23 | 37.57 | 36.90 | -0.96 | -2.54% | 36.70 | 37.93 | 13164 | 4871 | 1.92% |
| 2024-08-22 | 38.08 | 37.86 | -0.86 | -2.22% | 37.48 | 39.00 | 16725 | 6343 | 2.44% |
| 2024-08-21 | 38.96 | 38.72 | -0.33 | -0.85% | 38.38 | 39.51 | 14973 | 5799 | 2.19% |
| 2024-08-20 | 39.80 | 39.05 | -1.26 | -3.13% | 38.88 | 40.15 | 14295 | 5631 | 2.09% |
| 2024-08-19 | 40.65 | 40.31 | -0.36 | -0.89% | 39.55 | 40.74 | 12889 | 5175 | 1.88% |
| 2024-08-16 | 39.68 | 40.67 | 0.97 | 2.44% | 39.35 | 40.95 | 16563 | 6700 | 2.42% |
| 2024-08-15 | 39.16 | 39.70 | 0.54 | 1.38% | 39.12 | 40.58 | 15430 | 6137 | 2.26% |
| 2024-08-14 | 39.41 | 39.16 | -0.71 | -1.78% | 38.74 | 39.88 | 16210 | 6359 | 2.37% |
| 2024-08-13 | 38.93 | 39.87 | 0.11 | 0.28% | 38.62 | 39.89 | 19287 | 7577 | 2.82% |
| 2024-08-12 | 37.11 | 39.76 | 2.26 | 6.03% | 37.11 | 40.45 | 40889 | 16199 | 5.98% |
| 2024-08-09 | 37.88 | 37.50 | -0.43 | -1.13% | 37.21 | 38.38 | 12725 | 4795 | 1.86% |
| 2024-08-08 | 36.50 | 37.93 | 1.48 | 4.06% | 36.40 | 38.88 | 33374 | 12652 | 4.88% |
| 2024-08-07 | 35.74 | 36.45 | 0.72 | 2.02% | 35.40 | 36.96 | 17553 | 6377 | 2.57% |
| 2024-08-06 | 34.53 | 35.73 | 0.93 | 2.67% | 34.47 | 35.82 | 15951 | 5648 | 2.33% |
| 2024-08-05 | 34.01 | 34.80 | 0.50 | 1.46% | 33.72 | 36.08 | 30029 | 10570 | 4.39% |
| 2024-08-02 | 33.44 | 34.30 | 0.48 | 1.42% | 32.81 | 34.70 | 38330 | 12934 | 5.60% |
| 2024-08-01 | 34.21 | 33.82 | -0.39 | -1.14% | 33.28 | 34.77 | 17321 | 5849 | 2.53% |
| 2024-07-31 | 32.63 | 34.21 | 1.51 | 4.62% | 32.39 | 34.28 | 19738 | 6638 | 2.89% |
| 2024-07-30 | 33.28 | 32.70 | -0.58 | -1.74% | 32.21 | 33.29 | 12455 | 4055 | 1.82% |
| 2024-07-29 | 34.15 | 33.28 | -1.07 | -3.11% | 32.89 | 34.77 | 17292 | 5776 | 2.53% |
| 2024-07-26 | 33.90 | 34.35 | 0.33 | 0.97% | 33.38 | 34.68 | 12740 | 4354 | 1.86% |
| 2024-07-25 | 33.10 | 34.02 | 1.01 | 3.06% | 32.66 | 34.38 | 15881 | 5349 | 2.32% |
| 2024-07-24 | 33.90 | 33.01 | -0.89 | -2.63% | 32.73 | 33.90 | 15329 | 5073 | 2.24% |
| 2024-07-23 | 36.03 | 33.90 | -2.12 | -5.89% | 33.70 | 36.27 | 22408 | 7737 | 3.28% |
| 2024-07-22 | 36.50 | 36.02 | -0.76 | -2.07% | 35.96 | 36.88 | 12694 | 4618 | 1.86% |
| 2024-07-19 | 36.66 | 36.78 | 0.12 | 0.33% | 36.43 | 37.20 | 14110 | 5202 | 2.06% |
| 2024-07-18 | 36.70 | 36.66 | -0.35 | -0.95% | 36.10 | 37.12 | 15159 | 5550 | 2.22% |
| 2024-07-17 | 37.10 | 37.01 | -0.14 | -0.38% | 36.56 | 37.80 | 19438 | 7203 | 2.84% |
| 2024-07-16 | 37.26 | 37.15 | -0.46 | -1.22% | 36.80 | 38.47 | 29292 | 11001 | 4.28% |
| 2024-07-15 | 37.00 | 37.61 | -0.41 | -1.08% | 35.29 | 38.20 | 55106 | 20412 | 8.05% |
| 2024-07-12 | 35.80 | 38.02 | 2.03 | 5.64% | 35.75 | 38.38 | 27555 | 10265 | 4.03% |
| 2024-07-11 | 34.86 | 35.99 | 1.13 | 3.24% | 34.80 | 36.00 | 19922 | 7074 | 2.91% |
| 2024-07-10 | 35.67 | 34.86 | -1.02 | -2.84% | 34.34 | 36.56 | 25656 | 9094 | 3.75% |
| 2024-07-09 | 36.01 | 35.88 | -0.06 | -0.17% | 35.21 | 36.26 | 13943 | 4978 | 2.04% |
| 2024-07-08 | 36.55 | 35.94 | -0.61 | -1.67% | 35.85 | 36.87 | 11629 | 4228 | 1.70% |
| 2024-07-05 | 35.26 | 36.55 | 0.97 | 2.73% | 35.01 | 37.15 | 18002 | 6501 | 2.63% |
| 2024-07-04 | 35.83 | 35.58 | -0.67 | -1.85% | 35.23 | 36.89 | 15835 | 5670 | 2.31% |
| 2024-07-03 | 36.76 | 36.25 | -0.43 | -1.17% | 35.92 | 37.06 | 18424 | 6683 | 2.69% |
| 2024-07-02 | 38.49 | 36.68 | -2.12 | -5.46% | 35.73 | 38.76 | 38565 | 14280 | 5.64% |
| 2024-07-01 | 38.00 | 38.80 | 0.69 | 1.81% | 38.00 | 39.49 | 17938 | 6979 | 2.62% |
| 2024-06-28 | 38.12 | 38.11 | -0.06 | -0.16% | 37.80 | 39.08 | 11200 | 4317 | 1.64% |
| 2024-06-27 | 39.40 | 38.17 | -1.19 | -3.02% | 37.95 | 39.40 | 12776 | 4910 | 1.87% |
| 2024-06-26 | 38.20 | 39.36 | 1.31 | 3.44% | 38.09 | 39.47 | 13086 | 5092 | 1.91% |
| 2024-06-25 | 38.73 | 38.05 | -0.57 | -1.48% | 37.73 | 38.99 | 12442 | 4771 | 1.82% |
| 2024-06-24 | 40.28 | 38.62 | -1.28 | -3.21% | 38.60 | 40.28 | 16466 | 6430 | 2.41% |
| 2024-06-21 | 38.84 | 39.90 | 0.62 | 1.58% | 38.84 | 40.79 | 19602 | 7841 | 2.87% |
| 2024-06-20 | 39.20 | 39.28 | -0.20 | -0.51% | 39.05 | 41.48 | 22544 | 9061 | 3.30% |
| 2024-06-19 | 40.18 | 39.48 | -0.43 | -1.08% | 39.10 | 40.31 | 9886 | 3912 | 1.45% |
| 2024-06-18 | 39.89 | 39.91 | 0.15 | 0.38% | 39.10 | 40.38 | 15480 | 6145 | 2.26% |
| 2024-06-17 | 40.11 | 39.76 | -0.69 | -1.71% | 39.13 | 40.60 | 19324 | 7684 | 2.82% |
| 2024-06-14 | 40.00 | 40.45 | 0.74 | 1.86% | 39.51 | 40.78 | 16435 | 6606 | 2.40% |
| 2024-06-13 | 39.99 | 39.71 | -0.03 | -0.08% | 39.61 | 40.62 | 12901 | 5168 | 1.89% |
| 2024-06-12 | 39.39 | 39.74 | -0.26 | -0.65% | 38.36 | 40.29 | 17849 | 7035 | 2.61% |