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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 18.77 | 18.72 | -0.26 | -1.37% | 18.61 | 19.00 | 42502 | 7977 | 2.39% |
| 2025-04-02 | 19.42 | 18.98 | -0.16 | -0.84% | 18.96 | 19.55 | 44369 | 8515 | 2.50% |
| 2025-04-01 | 19.10 | 19.14 | 0.20 | 1.06% | 18.95 | 19.27 | 32184 | 6157 | 1.81% |
| 2025-03-31 | 19.14 | 18.94 | -0.12 | -0.63% | 18.66 | 19.19 | 46263 | 8735 | 2.61% |
| 2025-03-28 | 19.50 | 19.06 | -0.55 | -2.80% | 19.06 | 19.60 | 49846 | 9603 | 2.81% |
| 2025-03-27 | 19.50 | 19.61 | 0.06 | 0.31% | 19.06 | 20.30 | 83295 | 16319 | 4.69% |
| 2025-03-26 | 19.21 | 19.55 | 0.43 | 2.25% | 19.05 | 19.99 | 70785 | 13842 | 3.99% |
| 2025-03-25 | 19.19 | 19.12 | -0.22 | -1.14% | 18.92 | 19.39 | 39831 | 7624 | 2.24% |
| 2025-03-24 | 19.90 | 19.34 | -0.49 | -2.47% | 18.74 | 19.91 | 85522 | 16453 | 4.82% |
| 2025-03-21 | 20.16 | 19.83 | -0.40 | -1.98% | 19.80 | 20.24 | 62038 | 12373 | 3.49% |
| 2025-03-20 | 20.38 | 20.23 | -0.27 | -1.32% | 20.20 | 20.56 | 44907 | 9154 | 2.53% |
| 2025-03-19 | 20.90 | 20.50 | -0.39 | -1.87% | 20.40 | 20.90 | 63374 | 13005 | 3.57% |
| 2025-03-18 | 20.77 | 20.89 | 0.12 | 0.58% | 20.62 | 21.10 | 80544 | 16785 | 4.54% |
| 2025-03-17 | 20.65 | 20.77 | 0.21 | 1.02% | 20.58 | 20.92 | 57350 | 11914 | 3.23% |
| 2025-03-14 | 20.35 | 20.56 | 0.26 | 1.28% | 20.16 | 20.64 | 58828 | 12054 | 3.31% |
| 2025-03-13 | 20.75 | 20.30 | -0.55 | -2.64% | 20.06 | 20.80 | 72582 | 14774 | 4.09% |
| 2025-03-12 | 20.73 | 20.85 | 0.32 | 1.56% | 20.66 | 21.07 | 81946 | 17108 | 4.61% |
| 2025-03-11 | 20.66 | 20.53 | -0.35 | -1.68% | 20.34 | 20.79 | 67442 | 13833 | 3.80% |
| 2025-03-10 | 20.78 | 20.88 | 0.10 | 0.48% | 20.45 | 20.96 | 65512 | 13575 | 3.69% |
| 2025-03-07 | 20.80 | 20.78 | -0.13 | -0.62% | 20.56 | 21.26 | 92656 | 19340 | 5.22% |
| 2025-03-06 | 20.60 | 20.91 | 0.44 | 2.15% | 20.50 | 21.36 | 107092 | 22408 | 6.03% |
| 2025-03-05 | 20.40 | 20.47 | 0.06 | 0.29% | 20.16 | 20.62 | 67001 | 13629 | 3.77% |
| 2025-03-04 | 19.75 | 20.41 | 0.50 | 2.51% | 19.70 | 20.43 | 71889 | 14474 | 4.05% |
| 2025-03-03 | 20.14 | 19.91 | -0.04 | -0.20% | 19.68 | 20.40 | 81399 | 16340 | 4.58% |
| 2025-02-28 | 21.21 | 19.95 | -1.52 | -7.08% | 19.85 | 21.38 | 118327 | 24253 | 6.66% |
| 2025-02-27 | 21.95 | 21.47 | -0.48 | -2.19% | 21.00 | 22.00 | 123202 | 26411 | 6.94% |
| 2025-02-26 | 22.07 | 21.95 | -0.11 | -0.50% | 21.72 | 22.15 | 103122 | 22550 | 5.81% |
| 2025-02-25 | 21.81 | 22.06 | -0.12 | -0.54% | 21.76 | 22.50 | 87230 | 19278 | 4.91% |
| 2025-02-24 | 22.27 | 22.18 | -0.15 | -0.67% | 21.71 | 22.57 | 125399 | 27816 | 7.06% |
| 2025-02-21 | 22.19 | 22.33 | 0.26 | 1.18% | 21.85 | 22.47 | 133348 | 29632 | 7.51% |
| 2025-02-20 | 21.82 | 22.07 | 0.17 | 0.78% | 21.68 | 22.17 | 98605 | 21696 | 5.55% |
| 2025-02-19 | 21.40 | 21.90 | 0.50 | 2.34% | 21.28 | 21.94 | 92234 | 20036 | 5.19% |
| 2025-02-18 | 22.15 | 21.40 | -0.99 | -4.42% | 21.31 | 22.43 | 136327 | 29802 | 7.68% |
| 2025-02-17 | 22.63 | 22.39 | 0.39 | 1.77% | 21.99 | 22.71 | 168032 | 37478 | 9.46% |
| 2025-02-14 | 22.16 | 22.00 | -0.79 | -3.47% | 21.80 | 22.70 | 229118 | 50662 | 12.90% |
| 2025-02-13 | 22.15 | 22.79 | 0.84 | 3.83% | 22.12 | 24.00 | 359675 | 82898 | 20.26% |
| 2025-02-12 | 21.65 | 21.95 | 0.30 | 1.39% | 21.50 | 22.09 | 98588 | 21509 | 5.55% |
| 2025-02-11 | 21.69 | 21.65 | -0.08 | -0.37% | 21.43 | 22.00 | 118041 | 25599 | 6.65% |
| 2025-02-10 | 21.15 | 21.73 | 0.58 | 2.74% | 21.15 | 21.83 | 131553 | 28306 | 7.41% |
| 2025-02-07 | 20.77 | 21.15 | 0.29 | 1.39% | 20.77 | 21.48 | 143717 | 30438 | 8.09% |
| 2025-02-06 | 20.18 | 20.86 | 0.68 | 3.37% | 19.96 | 20.87 | 104207 | 21385 | 5.87% |
| 2025-02-05 | 20.11 | 20.18 | 0.38 | 1.92% | 19.61 | 20.19 | 84709 | 16921 | 4.77% |
| 2025-01-27 | 21.07 | 19.80 | -1.25 | -5.94% | 19.80 | 21.17 | 117132 | 23766 | 6.60% |
| 2025-01-24 | 20.31 | 21.05 | 0.45 | 2.18% | 20.31 | 21.45 | 123991 | 25984 | 6.98% |
| 2025-01-23 | 21.10 | 20.60 | -0.26 | -1.25% | 20.52 | 21.85 | 158635 | 33710 | 8.93% |
| 2025-01-22 | 20.40 | 20.86 | 0.33 | 1.61% | 20.30 | 21.68 | 185499 | 39062 | 10.45% |
| 2025-01-21 | 20.55 | 20.53 | -0.04 | -0.19% | 20.16 | 20.77 | 85120 | 17372 | 4.79% |
| 2025-01-20 | 20.37 | 20.57 | 0.11 | 0.54% | 20.33 | 20.97 | 119278 | 24630 | 6.72% |
| 2025-01-17 | 20.59 | 20.46 | -0.28 | -1.35% | 20.14 | 20.82 | 122558 | 25020 | 6.90% |
| 2025-01-16 | 20.26 | 20.74 | 0.61 | 3.03% | 20.01 | 21.00 | 183440 | 37635 | 10.33% |
| 2025-01-15 | 20.27 | 20.13 | 0.16 | 0.80% | 19.91 | 20.48 | 117557 | 23725 | 6.62% |
| 2025-01-14 | 19.03 | 19.97 | 1.19 | 6.34% | 18.93 | 19.98 | 154202 | 30214 | 8.68% |
| 2025-01-13 | 18.80 | 18.78 | -0.24 | -1.26% | 18.20 | 19.00 | 85777 | 15994 | 4.83% |
| 2025-01-10 | 19.78 | 19.02 | -0.97 | -4.85% | 19.01 | 20.20 | 131096 | 25691 | 7.38% |
| 2025-01-09 | 19.85 | 19.99 | -0.11 | -0.55% | 19.70 | 20.59 | 123194 | 24867 | 6.94% |
| 2025-01-08 | 20.30 | 20.10 | -0.69 | -3.32% | 19.22 | 20.55 | 178807 | 35615 | 10.07% |
| 2025-01-07 | 19.61 | 20.79 | 0.54 | 2.67% | 19.51 | 20.84 | 197624 | 39968 | 11.13% |
| 2025-01-06 | 21.59 | 20.25 | -2.25 | -10.00% | 20.25 | 21.85 | 187509 | 38359 | 10.56% |
| 2025-01-03 | 24.28 | 22.50 | -2.50 | -10.00% | 22.50 | 24.80 | 311571 | 72409 | 17.55% |
| 2025-01-02 | 23.39 | 25.00 | 1.62 | 6.93% | 22.53 | 25.72 | 470004 | 117589 | 26.47% |
| 2024-12-31 | 24.86 | 23.38 | -1.72 | -6.85% | 23.35 | 24.99 | 186287 | 44865 | 10.49% |
| 2024-12-30 | 24.54 | 25.10 | 0.56 | 2.28% | 23.83 | 25.56 | 268644 | 66777 | 15.13% |
| 2024-12-27 | 24.46 | 24.54 | 0.08 | 0.33% | 24.10 | 25.00 | 298563 | 73537 | 16.81% |
| 2024-12-26 | 22.26 | 24.46 | 2.22 | 9.98% | 22.21 | 24.46 | 141953 | 34124 | 7.99% |
| 2024-12-25 | 23.13 | 22.24 | -1.24 | -5.28% | 22.24 | 23.32 | 134023 | 30196 | 7.55% |