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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 26.970 | 28.640 | 1.950 | 7.31% | 26.310 | 29.760 | 58426 | 16435 | 9.40% |
| 2025-04-17 | 26.320 | 26.690 | 0.040 | 0.15% | 26.300 | 27.170 | 17929 | 4812 | 2.88% |
| 2025-04-16 | 26.800 | 26.650 | -0.450 | -1.66% | 25.830 | 27.150 | 18980 | 5029 | 3.05% |
| 2025-04-15 | 27.300 | 27.100 | 0.000 | 0.00% | 26.510 | 27.300 | 20257 | 5465 | 3.26% |
| 2025-04-14 | 26.810 | 27.100 | 0.560 | 2.11% | 26.810 | 28.150 | 35225 | 9600 | 5.66% |
| 2025-04-11 | 25.230 | 26.540 | 0.740 | 2.87% | 25.070 | 27.080 | 35813 | 9466 | 5.76% |
| 2025-04-10 | 26.030 | 25.800 | 0.730 | 2.91% | 25.800 | 27.280 | 48926 | 12985 | 7.87% |
| 2025-04-09 | 22.400 | 25.070 | 2.570 | 11.42% | 21.420 | 25.220 | 49708 | 11788 | 7.99% |
| 2025-04-08 | 21.960 | 22.500 | 1.000 | 4.65% | 21.740 | 23.020 | 29279 | 6534 | 4.71% |
| 2025-04-07 | 26.620 | 21.500 | -6.840 | -24.14% | 19.980 | 26.620 | 40825 | 9389 | 6.57% |
| 2025-04-03 | 28.700 | 28.340 | -0.730 | -2.51% | 28.260 | 29.300 | 16395 | 4718 | 2.64% |
| 2025-04-02 | 29.950 | 29.070 | -0.610 | -2.06% | 28.960 | 30.290 | 18777 | 5547 | 3.02% |
| 2025-04-01 | 30.550 | 29.680 | -0.220 | -0.74% | 29.030 | 30.550 | 18431 | 5524 | 2.96% |
| 2025-03-31 | 29.340 | 29.900 | 0.150 | 0.50% | 28.480 | 30.280 | 24636 | 7209 | 3.96% |
| 2025-03-28 | 31.000 | 29.750 | -1.150 | -3.72% | 29.660 | 31.430 | 19303 | 5899 | 3.10% |
| 2025-03-27 | 31.600 | 30.900 | -0.820 | -2.59% | 30.490 | 32.130 | 22219 | 6963 | 3.57% |
| 2025-03-26 | 32.690 | 31.720 | -1.080 | -3.29% | 31.610 | 33.000 | 41376 | 13303 | 6.65% |
| 2025-03-25 | 30.730 | 32.800 | 1.910 | 6.18% | 30.500 | 33.690 | 52397 | 16792 | 8.43% |
| 2025-03-24 | 29.850 | 30.890 | 1.130 | 3.80% | 28.900 | 30.960 | 25189 | 7548 | 4.05% |
| 2025-03-21 | 31.690 | 29.760 | -1.490 | -4.77% | 29.040 | 31.690 | 28895 | 8747 | 4.65% |
| 2025-03-20 | 32.980 | 31.250 | -1.800 | -5.45% | 30.910 | 33.450 | 38475 | 12432 | 6.19% |
| 2025-03-19 | 34.600 | 33.050 | -2.690 | -7.53% | 32.980 | 34.750 | 45492 | 15482 | 7.32% |
| 2025-03-18 | 36.040 | 35.740 | 0.550 | 1.56% | 35.020 | 36.790 | 47218 | 16902 | 7.59% |
| 2025-03-17 | 36.100 | 35.190 | -0.230 | -0.65% | 35.190 | 36.900 | 43489 | 15458 | 6.99% |
| 2025-03-14 | 34.500 | 35.420 | 0.330 | 0.94% | 33.610 | 36.100 | 61799 | 21564 | 9.94% |
| 2025-03-13 | 33.880 | 35.090 | 1.150 | 3.39% | 32.320 | 35.460 | 64373 | 21870 | 10.35% |
| 2025-03-12 | 35.350 | 33.940 | -0.760 | -2.19% | 33.880 | 35.950 | 47696 | 16599 | 7.67% |
| 2025-03-11 | 34.950 | 34.700 | -1.380 | -3.82% | 34.010 | 35.490 | 52392 | 18085 | 8.43% |
| 2025-03-10 | 36.680 | 36.080 | -1.710 | -4.53% | 35.200 | 37.100 | 90172 | 32488 | 14.50% |
| 2025-03-07 | 34.780 | 37.790 | 3.010 | 8.65% | 34.780 | 41.800 | 136971 | 52494 | 22.03% |
| 2025-03-06 | 37.000 | 34.780 | -0.510 | -1.45% | 33.200 | 38.580 | 105540 | 37477 | 16.97% |
| 2025-03-05 | 33.350 | 35.290 | 2.370 | 7.20% | 32.870 | 35.980 | 117595 | 40800 | 18.91% |
| 2025-03-04 | 30.000 | 32.920 | 0.520 | 1.60% | 30.000 | 33.290 | 75632 | 24232 | 12.16% |
| 2025-03-03 | 28.450 | 32.400 | 3.850 | 13.49% | 28.450 | 33.600 | 96523 | 30473 | 15.52% |
| 2025-02-28 | 30.300 | 28.550 | -2.880 | -9.16% | 28.300 | 30.800 | 47789 | 14242 | 7.69% |
| 2025-02-27 | 32.780 | 31.430 | -0.600 | -1.87% | 30.250 | 32.780 | 42145 | 13192 | 6.78% |
| 2025-02-26 | 31.300 | 32.030 | 1.270 | 4.13% | 30.690 | 32.770 | 49903 | 15824 | 8.03% |
| 2025-02-25 | 30.450 | 30.760 | -1.240 | -3.88% | 30.300 | 31.980 | 41772 | 12971 | 6.72% |
| 2025-02-24 | 33.510 | 32.000 | -2.000 | -5.88% | 31.630 | 33.760 | 57263 | 18759 | 9.21% |
| 2025-02-21 | 32.090 | 34.000 | 1.510 | 4.65% | 32.080 | 34.520 | 72916 | 24236 | 11.73% |
| 2025-02-20 | 31.300 | 32.490 | 0.810 | 2.56% | 31.000 | 33.300 | 77401 | 25098 | 12.45% |
| 2025-02-19 | 30.600 | 31.680 | 1.480 | 4.90% | 30.160 | 32.090 | 65498 | 20412 | 10.53% |
| 2025-02-18 | 32.890 | 30.200 | -2.700 | -8.21% | 30.020 | 32.890 | 74031 | 23092 | 11.91% |
| 2025-02-17 | 33.000 | 32.900 | -0.580 | -1.73% | 32.320 | 35.200 | 90987 | 30375 | 14.63% |
| 2025-02-14 | 35.000 | 33.480 | 1.310 | 4.07% | 33.480 | 38.000 | 141569 | 50483 | 22.77% |
| 2025-02-13 | 31.080 | 32.170 | 1.090 | 3.51% | 29.180 | 32.170 | 88025 | 26889 | 14.16% |
| 2025-02-12 | 30.700 | 31.080 | 1.750 | 5.97% | 30.050 | 32.870 | 79654 | 24789 | 12.81% |
| 2025-02-11 | 29.180 | 29.330 | -0.070 | -0.24% | 28.810 | 31.980 | 87212 | 26384 | 14.02% |
| 2025-02-10 | 28.650 | 29.400 | 1.100 | 3.89% | 27.660 | 29.650 | 68832 | 19876 | 11.07% |
| 2025-02-07 | 26.560 | 28.300 | 2.030 | 7.73% | 26.000 | 29.870 | 87898 | 24200 | 14.14% |
| 2025-02-06 | 24.360 | 26.270 | 1.440 | 5.80% | 24.180 | 26.350 | 55037 | 14102 | 8.85% |
| 2025-02-05 | 24.020 | 24.830 | 1.650 | 7.12% | 23.820 | 25.480 | 42535 | 10554 | 6.84% |
| 2025-01-27 | 24.230 | 23.180 | -1.000 | -4.14% | 23.120 | 24.560 | 16229 | 3864 | 2.61% |
| 2025-01-24 | 22.980 | 24.180 | 0.920 | 3.96% | 22.920 | 24.380 | 24542 | 5861 | 3.95% |
| 2025-01-23 | 24.000 | 23.260 | -0.250 | -1.06% | 23.190 | 24.950 | 26487 | 6406 | 4.26% |
| 2025-01-22 | 24.800 | 23.510 | -1.270 | -5.13% | 23.470 | 24.810 | 20170 | 4852 | 3.24% |
| 2025-01-21 | 24.580 | 24.780 | 0.390 | 1.60% | 23.860 | 24.970 | 25043 | 6124 | 4.03% |
| 2025-01-20 | 24.890 | 24.390 | 0.010 | 0.04% | 23.840 | 25.180 | 21394 | 5245 | 3.44% |
| 2025-01-17 | 24.690 | 24.380 | -0.310 | -1.26% | 24.060 | 24.860 | 21445 | 5253 | 3.45% |
| 2025-01-16 | 24.860 | 24.690 | 0.190 | 0.78% | 24.180 | 25.500 | 34169 | 8517 | 5.49% |
| 2025-01-15 | 25.190 | 24.500 | -0.690 | -2.74% | 24.040 | 25.640 | 46377 | 11540 | 7.46% |
| 2025-01-14 | 21.210 | 25.190 | 4.000 | 18.88% | 21.210 | 25.200 | 56834 | 13342 | 9.14% |
| 2025-01-13 | 21.630 | 21.190 | -0.690 | -3.15% | 20.750 | 21.800 | 16352 | 3470 | 2.63% |
| 2025-01-10 | 22.790 | 21.880 | -0.790 | -3.48% | 21.820 | 23.270 | 27615 | 6248 | 4.44% |
| 2025-01-09 | 21.880 | 22.670 | 0.750 | 3.42% | 21.700 | 22.940 | 35886 | 8087 | 5.77% |