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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-21 | 29.000 | 29.830 | 0.710 | 2.44% | 28.650 | 29.940 | 44363 | 13050 | 9.95% |
| 2025-04-18 | 28.080 | 29.120 | 0.930 | 3.30% | 27.510 | 29.870 | 50059 | 14445 | 11.23% |
| 2025-04-17 | 28.240 | 28.190 | -0.330 | -1.16% | 27.950 | 28.850 | 32577 | 9259 | 7.31% |
| 2025-04-16 | 29.600 | 28.520 | -1.010 | -3.42% | 27.820 | 29.600 | 42883 | 12263 | 9.62% |
| 2025-04-15 | 29.150 | 29.530 | -0.030 | -0.10% | 28.560 | 30.400 | 51205 | 15089 | 11.49% |
| 2025-04-14 | 29.660 | 29.560 | 0.990 | 3.47% | 28.520 | 29.670 | 58594 | 17052 | 13.15% |
| 2025-04-11 | 26.900 | 28.570 | 1.040 | 3.78% | 26.760 | 29.460 | 68682 | 19590 | 15.41% |
| 2025-04-10 | 27.250 | 27.530 | 0.500 | 1.85% | 27.200 | 29.680 | 80087 | 22817 | 17.97% |
| 2025-04-09 | 22.700 | 27.030 | 3.790 | 16.31% | 22.490 | 27.530 | 79163 | 19910 | 17.76% |
| 2025-04-08 | 22.300 | 23.240 | 1.540 | 7.10% | 22.220 | 23.500 | 50416 | 11522 | 11.31% |
| 2025-04-07 | 26.270 | 21.700 | -6.790 | -23.83% | 20.220 | 27.000 | 63950 | 15093 | 14.35% |
| 2025-04-03 | 28.000 | 28.490 | -0.620 | -2.13% | 27.900 | 28.900 | 43312 | 12278 | 9.72% |
| 2025-04-02 | 27.480 | 29.110 | 1.910 | 7.02% | 27.430 | 30.760 | 77324 | 22650 | 17.35% |
| 2025-04-01 | 27.650 | 27.200 | -0.060 | -0.22% | 27.050 | 27.870 | 30888 | 8480 | 6.93% |
| 2025-03-31 | 27.950 | 27.260 | -1.360 | -4.75% | 26.050 | 28.000 | 43689 | 11809 | 9.80% |
| 2025-03-28 | 30.290 | 28.620 | -1.960 | -6.41% | 28.600 | 31.000 | 49499 | 14670 | 11.10% |
| 2025-03-27 | 32.300 | 30.580 | -2.100 | -6.43% | 30.300 | 32.980 | 56639 | 17931 | 12.71% |
| 2025-03-26 | 31.700 | 32.680 | 1.090 | 3.45% | 30.680 | 33.290 | 67281 | 21816 | 15.09% |
| 2025-03-25 | 31.700 | 31.590 | 0.120 | 0.38% | 31.500 | 33.330 | 53999 | 17429 | 12.11% |
| 2025-03-24 | 32.770 | 31.470 | -1.590 | -4.81% | 29.830 | 32.790 | 61618 | 19253 | 13.82% |
| 2025-03-21 | 32.000 | 33.060 | 0.480 | 1.47% | 30.650 | 33.860 | 80738 | 26298 | 18.11% |
| 2025-03-20 | 32.610 | 32.580 | 0.330 | 1.02% | 32.060 | 33.800 | 69849 | 23013 | 15.67% |
| 2025-03-19 | 34.500 | 32.250 | -3.090 | -8.74% | 31.230 | 34.500 | 97104 | 32240 | 21.78% |
| 2025-03-18 | 36.660 | 35.340 | -1.310 | -3.57% | 35.070 | 37.200 | 75285 | 26900 | 16.89% |
| 2025-03-17 | 36.280 | 36.650 | -0.750 | -2.01% | 34.730 | 37.730 | 109375 | 39256 | 24.54% |
| 2025-03-14 | 38.640 | 37.400 | -2.830 | -7.03% | 36.150 | 41.590 | 140799 | 53565 | 31.59% |
| 2025-03-13 | 40.800 | 40.230 | -2.770 | -6.44% | 38.510 | 45.790 | 176423 | 74377 | 39.58% |
| 2025-03-12 | 35.970 | 43.000 | 8.200 | 23.56% | 34.300 | 45.000 | 200412 | 77122 | 44.96% |
| 2025-03-11 | 33.560 | 34.800 | -1.060 | -2.96% | 33.000 | 39.590 | 168921 | 61401 | 37.90% |
| 2025-03-10 | 35.210 | 35.860 | 3.650 | 11.33% | 34.910 | 41.500 | 218142 | 81898 | 48.94% |
| 2025-03-07 | 25.000 | 32.210 | 7.430 | 29.98% | 24.530 | 32.210 | 192341 | 56855 | 43.15% |
| 2025-03-06 | 25.500 | 24.780 | -0.740 | -2.90% | 24.480 | 25.800 | 57884 | 14472 | 12.99% |
| 2025-03-05 | 24.500 | 25.520 | 1.350 | 5.59% | 24.080 | 26.110 | 83226 | 20899 | 18.67% |
| 2025-03-04 | 22.700 | 24.170 | 1.240 | 5.41% | 22.600 | 24.190 | 55610 | 13213 | 12.48% |
| 2025-03-03 | 23.690 | 22.930 | -0.080 | -0.35% | 22.500 | 23.760 | 47477 | 10980 | 10.65% |
| 2025-02-28 | 24.890 | 23.010 | -2.470 | -9.69% | 22.930 | 25.000 | 70582 | 16749 | 15.83% |
| 2025-02-27 | 25.750 | 25.480 | -0.380 | -1.47% | 24.470 | 26.160 | 77127 | 19553 | 17.30% |
| 2025-02-26 | 23.500 | 25.860 | 2.400 | 10.23% | 23.250 | 27.980 | 123927 | 32067 | 27.80% |
| 2025-02-25 | 22.610 | 23.460 | 0.060 | 0.26% | 22.030 | 24.180 | 48700 | 11386 | 10.93% |
| 2025-02-24 | 24.700 | 23.400 | -0.930 | -3.82% | 23.280 | 24.800 | 61039 | 14708 | 13.69% |
| 2025-02-21 | 24.000 | 24.330 | 0.140 | 0.58% | 23.400 | 24.990 | 76039 | 18331 | 17.06% |
| 2025-02-20 | 23.520 | 24.190 | 0.670 | 2.85% | 22.810 | 25.400 | 101423 | 24429 | 22.75% |
| 2025-02-19 | 21.040 | 23.520 | 2.300 | 10.84% | 21.040 | 23.580 | 92233 | 20939 | 20.69% |
| 2025-02-18 | 22.520 | 21.220 | -1.060 | -4.76% | 21.030 | 22.650 | 41320 | 9034 | 9.27% |
| 2025-02-17 | 21.210 | 22.280 | 1.000 | 4.70% | 21.210 | 22.280 | 52083 | 11339 | 11.68% |
| 2025-02-14 | 20.460 | 21.280 | 0.580 | 2.80% | 20.160 | 21.440 | 39771 | 8281 | 8.92% |
| 2025-02-13 | 22.230 | 20.700 | -1.520 | -6.84% | 20.680 | 22.230 | 48986 | 10494 | 10.99% |
| 2025-02-12 | 21.080 | 22.220 | 0.720 | 3.35% | 21.000 | 22.600 | 59463 | 13026 | 13.34% |
| 2025-02-11 | 21.090 | 21.500 | 0.410 | 1.94% | 20.580 | 22.710 | 73953 | 16204 | 16.59% |
| 2025-02-10 | 20.170 | 21.090 | 0.540 | 2.63% | 20.170 | 21.120 | 48090 | 9980 | 10.79% |
| 2025-02-07 | 19.950 | 20.550 | 0.620 | 3.11% | 19.780 | 21.500 | 66217 | 13601 | 14.86% |
| 2025-02-06 | 17.960 | 19.930 | 1.870 | 10.35% | 17.700 | 19.970 | 48131 | 9246 | 10.80% |
| 2025-02-05 | 18.680 | 18.060 | 0.080 | 0.44% | 17.980 | 18.680 | 13829 | 2517 | 3.10% |
| 2025-01-27 | 18.460 | 17.980 | -0.480 | -2.60% | 17.860 | 18.810 | 14433 | 2635 | 3.24% |
| 2025-01-24 | 18.410 | 18.460 | -0.270 | -1.44% | 17.970 | 18.660 | 25600 | 4712 | 5.74% |
| 2025-01-23 | 19.020 | 18.730 | 0.140 | 0.75% | 18.730 | 19.580 | 23327 | 4479 | 5.23% |
| 2025-01-22 | 19.500 | 18.590 | -1.110 | -5.63% | 18.510 | 19.500 | 24016 | 4554 | 5.39% |
| 2025-01-21 | 20.110 | 19.700 | 0.090 | 0.46% | 19.110 | 20.140 | 21797 | 4248 | 4.89% |
| 2025-01-20 | 19.700 | 19.610 | 0.310 | 1.61% | 19.350 | 19.910 | 17965 | 3526 | 4.03% |
| 2025-01-17 | 19.380 | 19.300 | -0.410 | -2.08% | 19.290 | 19.900 | 21581 | 4213 | 4.84% |
| 2025-01-16 | 19.450 | 19.710 | 0.230 | 1.18% | 19.300 | 20.400 | 33965 | 6752 | 7.62% |
| 2025-01-15 | 19.300 | 19.480 | 0.220 | 1.14% | 19.010 | 20.440 | 49661 | 9857 | 11.14% |
| 2025-01-14 | 17.200 | 19.260 | 2.030 | 11.78% | 17.200 | 19.260 | 40384 | 7466 | 9.06% |
| 2025-01-13 | 17.530 | 17.230 | -0.730 | -4.06% | 17.130 | 17.840 | 17325 | 3024 | 3.89% |