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 | 20.70 | 21.05 | -0.11 | -0.52% | 20.60 | 22.00 | 168994 | 35854 | 16.24% |
| 2025-04-02 | 20.79 | 21.16 | 0.27 | 1.29% | 20.59 | 21.60 | 170816 | 36220 | 16.41% |
| 2025-04-01 | 20.58 | 20.89 | 0.38 | 1.85% | 20.16 | 21.00 | 209698 | 43260 | 20.15% |
| 2025-03-31 | 19.87 | 20.51 | 0.62 | 3.12% | 18.66 | 20.83 | 221040 | 44164 | 21.24% |
| 2025-03-28 | 19.71 | 19.89 | 0.07 | 0.35% | 19.52 | 20.54 | 179697 | 36001 | 17.26% |
| 2025-03-27 | 20.62 | 19.82 | -0.80 | -3.88% | 19.81 | 20.74 | 222217 | 44780 | 21.35% |
| 2025-03-26 | 19.57 | 20.62 | 0.70 | 3.51% | 19.38 | 21.27 | 332798 | 68075 | 31.97% |
| 2025-03-25 | 19.97 | 19.92 | -2.21 | -9.99% | 19.92 | 20.69 | 388851 | 78310 | 37.36% |
| 2025-03-24 | 22.13 | 22.13 | -2.46 | -10.00% | 22.13 | 22.13 | 61454 | 13599 | 5.90% |
| 2025-03-21 | 25.89 | 24.59 | 0.06 | 0.24% | 23.78 | 26.98 | 618143 | 159557 | 59.39% |
| 2025-03-20 | 24.53 | 24.53 | 2.23 | 10.00% | 24.53 | 24.53 | 82490 | 20234 | 7.93% |
| 2025-03-19 | 22.30 | 22.30 | 2.03 | 10.01% | 22.30 | 22.30 | 43075 | 9605 | 4.14% |
| 2025-03-18 | 19.30 | 20.27 | 1.84 | 9.98% | 19.11 | 20.27 | 193422 | 38859 | 18.58% |
| 2025-03-17 | 18.28 | 18.43 | 0.09 | 0.49% | 18.11 | 18.43 | 37574 | 6864 | 3.61% |
| 2025-03-14 | 18.21 | 18.34 | 0.13 | 0.71% | 17.88 | 18.41 | 45448 | 8253 | 4.37% |
| 2025-03-13 | 18.60 | 18.21 | -0.54 | -2.88% | 17.86 | 18.68 | 69170 | 12584 | 6.65% |
| 2025-03-12 | 18.96 | 18.75 | -0.18 | -0.95% | 18.70 | 19.05 | 67502 | 12704 | 6.49% |
| 2025-03-11 | 18.49 | 18.93 | 0.10 | 0.53% | 18.38 | 19.08 | 83702 | 15700 | 8.04% |
| 2025-03-10 | 18.97 | 18.83 | -0.21 | -1.10% | 18.66 | 19.03 | 77844 | 14649 | 7.48% |
| 2025-03-07 | 18.38 | 19.04 | 0.60 | 3.25% | 18.32 | 19.45 | 152745 | 28978 | 14.67% |
| 2025-03-06 | 18.41 | 18.44 | 0.13 | 0.71% | 18.40 | 18.65 | 56040 | 10370 | 5.38% |
| 2025-03-05 | 18.28 | 18.31 | 0.11 | 0.60% | 18.01 | 18.43 | 48328 | 8815 | 4.64% |
| 2025-03-04 | 17.63 | 18.20 | 0.42 | 2.36% | 17.59 | 18.31 | 58928 | 10692 | 5.66% |
| 2025-03-03 | 17.86 | 17.78 | -0.12 | -0.67% | 17.63 | 18.23 | 55954 | 10033 | 5.38% |
| 2025-02-28 | 18.93 | 17.90 | -1.22 | -6.38% | 17.81 | 18.93 | 102111 | 18629 | 9.81% |
| 2025-02-27 | 18.84 | 19.12 | 0.21 | 1.11% | 18.40 | 19.28 | 118787 | 22400 | 11.41% |
| 2025-02-26 | 18.58 | 18.91 | 0.23 | 1.23% | 18.50 | 19.45 | 127440 | 24078 | 12.24% |
| 2025-02-25 | 17.85 | 18.68 | 0.57 | 3.15% | 17.83 | 19.20 | 155523 | 29126 | 14.94% |
| 2025-02-24 | 18.15 | 18.11 | 0.08 | 0.44% | 17.79 | 18.32 | 68740 | 12415 | 6.60% |
| 2025-02-21 | 18.02 | 18.03 | 0.01 | 0.06% | 17.86 | 18.15 | 65092 | 11716 | 6.25% |
| 2025-02-20 | 18.10 | 18.02 | 0.05 | 0.28% | 17.81 | 18.16 | 75328 | 13533 | 7.24% |
| 2025-02-19 | 17.24 | 17.97 | 0.76 | 4.42% | 17.22 | 17.97 | 96613 | 17159 | 9.28% |
| 2025-02-18 | 17.31 | 17.21 | -0.07 | -0.41% | 17.16 | 17.80 | 73891 | 12887 | 7.10% |
| 2025-02-17 | 17.04 | 17.28 | 0.27 | 1.59% | 17.02 | 17.33 | 41174 | 7073 | 3.96% |
| 2025-02-14 | 17.06 | 17.01 | -0.14 | -0.82% | 16.92 | 17.43 | 41934 | 7186 | 4.03% |
| 2025-02-13 | 17.52 | 17.15 | -0.43 | -2.45% | 17.13 | 17.55 | 47830 | 8271 | 4.60% |
| 2025-02-12 | 17.36 | 17.58 | 0.11 | 0.63% | 17.31 | 17.63 | 55149 | 9643 | 5.30% |
| 2025-02-11 | 17.64 | 17.47 | -0.16 | -0.91% | 17.35 | 18.13 | 79333 | 13968 | 7.62% |
| 2025-02-10 | 17.59 | 17.63 | 0.03 | 0.17% | 17.38 | 17.75 | 50156 | 8784 | 4.82% |
| 2025-02-07 | 17.65 | 17.60 | -0.03 | -0.17% | 17.30 | 17.80 | 71034 | 12518 | 6.82% |
| 2025-02-06 | 17.08 | 17.63 | 0.57 | 3.34% | 16.98 | 17.63 | 64912 | 11327 | 6.24% |
| 2025-02-05 | 16.90 | 17.06 | 0.46 | 2.77% | 16.60 | 17.22 | 45182 | 7690 | 4.34% |
| 2025-01-27 | 17.08 | 16.60 | -0.48 | -2.81% | 16.54 | 17.22 | 37779 | 6333 | 3.63% |
| 2025-01-24 | 16.67 | 17.08 | 0.35 | 2.09% | 16.58 | 17.10 | 45328 | 7655 | 4.35% |
| 2025-01-23 | 17.44 | 16.73 | -0.24 | -1.41% | 16.73 | 17.44 | 54694 | 9334 | 5.25% |
| 2025-01-22 | 16.80 | 16.97 | 0.04 | 0.24% | 16.66 | 17.25 | 62018 | 10554 | 5.96% |
| 2025-01-21 | 16.79 | 16.93 | 0.15 | 0.89% | 16.50 | 16.93 | 44154 | 7408 | 4.24% |
| 2025-01-20 | 16.85 | 16.78 | -0.11 | -0.65% | 16.58 | 16.90 | 43586 | 7297 | 4.19% |
| 2025-01-17 | 16.78 | 16.89 | 0.03 | 0.18% | 16.67 | 17.06 | 52836 | 8926 | 5.08% |
| 2025-01-16 | 16.96 | 16.86 | -0.10 | -0.59% | 16.60 | 17.15 | 62672 | 10591 | 6.02% |
| 2025-01-15 | 17.25 | 16.96 | -0.29 | -1.68% | 16.76 | 17.25 | 112949 | 19167 | 10.85% |
| 2025-01-14 | 15.77 | 17.25 | 1.57 | 10.01% | 15.77 | 17.25 | 93219 | 15520 | 8.96% |
| 2025-01-13 | 15.26 | 15.68 | 0.08 | 0.51% | 15.02 | 15.93 | 34486 | 5346 | 3.31% |
| 2025-01-10 | 15.65 | 15.60 | -0.01 | -0.06% | 15.48 | 16.47 | 69136 | 11038 | 6.64% |
| 2025-01-09 | 15.17 | 15.61 | 0.14 | 0.90% | 15.17 | 15.80 | 29978 | 4691 | 2.88% |
| 2025-01-08 | 15.43 | 15.47 | -0.05 | -0.32% | 14.92 | 15.65 | 35672 | 5457 | 3.43% |
| 2025-01-07 | 14.99 | 15.52 | 0.58 | 3.88% | 14.92 | 15.54 | 36170 | 5498 | 3.47% |
| 2025-01-06 | 15.11 | 14.94 | -0.16 | -1.06% | 14.52 | 15.19 | 34008 | 5069 | 3.27% |
| 2025-01-03 | 16.16 | 15.10 | -0.77 | -4.85% | 15.08 | 16.20 | 44846 | 6920 | 4.31% |
| 2025-01-02 | 16.20 | 15.87 | -0.38 | -2.34% | 15.73 | 16.50 | 44674 | 7198 | 4.35% |
| 2024-12-31 | 16.92 | 16.25 | -0.62 | -3.68% | 16.24 | 17.01 | 43526 | 7215 | 4.24% |
| 2024-12-30 | 16.97 | 16.87 | -0.23 | -1.35% | 16.43 | 17.07 | 37548 | 6315 | 3.65% |
| 2024-12-27 | 17.19 | 17.10 | -0.08 | -0.47% | 17.03 | 17.42 | 33612 | 5791 | 3.27% |
| 2024-12-26 | 16.85 | 17.18 | 0.33 | 1.96% | 16.76 | 17.37 | 36974 | 6354 | 3.60% |