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 | 18.64 | -0.31 | -1.64% | 18.57 | 19.03 | 22381 | 4199 | 1.99% |
| 2025-04-02 | 18.97 | 18.95 | -0.04 | -0.21% | 18.90 | 19.34 | 18225 | 3476 | 1.62% |
| 2025-04-01 | 18.93 | 18.99 | 0.07 | 0.37% | 18.93 | 19.21 | 21619 | 4124 | 1.92% |
| 2025-03-31 | 18.97 | 18.92 | -0.22 | -1.15% | 18.45 | 19.06 | 35565 | 6659 | 3.16% |
| 2025-03-28 | 19.35 | 19.14 | -0.04 | -0.21% | 19.09 | 19.46 | 27236 | 5241 | 2.42% |
| 2025-03-27 | 19.27 | 19.18 | -0.09 | -0.47% | 18.95 | 19.39 | 23739 | 4551 | 2.11% |
| 2025-03-26 | 19.08 | 19.27 | 0.15 | 0.78% | 19.02 | 19.40 | 24654 | 4751 | 2.19% |
| 2025-03-25 | 19.47 | 19.12 | -0.35 | -1.80% | 19.01 | 19.53 | 29914 | 5740 | 2.66% |
| 2025-03-24 | 19.98 | 19.47 | -0.51 | -2.55% | 18.99 | 20.12 | 47156 | 9173 | 4.19% |
| 2025-03-21 | 20.35 | 19.98 | -0.43 | -2.11% | 19.94 | 20.35 | 37602 | 7556 | 3.34% |
| 2025-03-20 | 20.58 | 20.41 | -0.12 | -0.58% | 20.38 | 20.75 | 29366 | 6040 | 2.61% |
| 2025-03-19 | 20.88 | 20.53 | -0.35 | -1.68% | 20.43 | 20.94 | 38356 | 7904 | 3.41% |
| 2025-03-18 | 21.00 | 20.88 | -0.14 | -0.67% | 20.70 | 21.06 | 39508 | 8250 | 3.51% |
| 2025-03-17 | 20.90 | 21.02 | 0.20 | 0.96% | 20.72 | 21.45 | 54648 | 11463 | 4.86% |
| 2025-03-14 | 20.49 | 20.82 | 0.19 | 0.92% | 20.41 | 20.87 | 43833 | 9077 | 3.90% |
| 2025-03-13 | 21.00 | 20.63 | -0.48 | -2.27% | 20.30 | 21.10 | 58264 | 11987 | 5.18% |
| 2025-03-12 | 21.35 | 21.11 | -0.40 | -1.86% | 21.10 | 21.50 | 91762 | 19468 | 8.16% |
| 2025-03-11 | 20.40 | 21.51 | 0.80 | 3.86% | 20.30 | 22.19 | 130963 | 28208 | 11.65% |
| 2025-03-10 | 20.92 | 20.71 | -0.27 | -1.29% | 20.47 | 20.99 | 42677 | 8821 | 3.80% |
| 2025-03-07 | 21.62 | 20.98 | -0.52 | -2.42% | 20.84 | 21.75 | 76883 | 16339 | 6.84% |
| 2025-03-06 | 20.73 | 21.50 | 0.88 | 4.27% | 20.68 | 21.90 | 104994 | 22414 | 9.34% |
| 2025-03-05 | 20.65 | 20.62 | -0.03 | -0.15% | 20.25 | 20.65 | 46206 | 9446 | 4.11% |
| 2025-03-04 | 20.39 | 20.65 | 0.24 | 1.18% | 20.20 | 20.66 | 47301 | 9712 | 4.21% |
| 2025-03-03 | 20.32 | 20.41 | 0.21 | 1.04% | 20.03 | 20.71 | 55443 | 11339 | 4.93% |
| 2025-02-28 | 21.55 | 20.20 | -1.65 | -7.55% | 20.15 | 21.69 | 97805 | 20448 | 8.70% |
| 2025-02-27 | 22.30 | 21.85 | -0.60 | -2.67% | 21.52 | 22.66 | 76919 | 16932 | 6.84% |
| 2025-02-26 | 22.70 | 22.45 | -0.08 | -0.36% | 22.30 | 22.72 | 64925 | 14568 | 5.78% |
| 2025-02-25 | 22.52 | 22.53 | -0.75 | -3.22% | 22.39 | 22.80 | 105009 | 23726 | 9.34% |
| 2025-02-24 | 22.91 | 23.28 | 0.22 | 0.95% | 22.29 | 23.49 | 167760 | 38290 | 14.92% |
| 2025-02-21 | 23.26 | 23.06 | -0.18 | -0.77% | 22.42 | 23.32 | 139334 | 31932 | 12.39% |
| 2025-02-20 | 23.82 | 23.24 | -0.24 | -1.02% | 22.90 | 23.87 | 191914 | 44916 | 17.07% |
| 2025-02-19 | 23.31 | 23.48 | 0.46 | 2.00% | 22.45 | 23.50 | 184603 | 42556 | 16.42% |
| 2025-02-18 | 23.64 | 23.02 | -1.22 | -5.03% | 22.90 | 24.85 | 229184 | 54669 | 20.39% |
| 2025-02-17 | 25.20 | 24.24 | 0.59 | 2.49% | 23.80 | 25.54 | 297068 | 72828 | 26.43% |
| 2025-02-14 | 22.44 | 23.65 | 0.29 | 1.24% | 22.09 | 24.43 | 291502 | 68789 | 25.93% |
| 2025-02-13 | 24.12 | 23.36 | 0.46 | 2.01% | 22.98 | 24.88 | 301698 | 71507 | 26.84% |
| 2025-02-12 | 23.22 | 22.90 | -0.55 | -2.35% | 22.09 | 23.50 | 304022 | 69455 | 27.04% |
| 2025-02-11 | 21.69 | 23.45 | 2.13 | 9.99% | 21.65 | 23.45 | 95365 | 21944 | 8.48% |
| 2025-02-10 | 21.13 | 21.32 | 0.30 | 1.43% | 20.91 | 21.41 | 101392 | 21418 | 9.02% |
| 2025-02-07 | 21.29 | 21.02 | -0.27 | -1.27% | 20.58 | 21.50 | 153622 | 32429 | 13.67% |
| 2025-02-06 | 19.90 | 21.29 | 1.23 | 6.13% | 19.78 | 21.30 | 149692 | 30861 | 13.32% |
| 2025-02-05 | 19.52 | 20.06 | 0.42 | 2.14% | 19.50 | 20.20 | 99435 | 19901 | 8.85% |
| 2025-01-27 | 19.65 | 19.64 | 0.11 | 0.56% | 19.20 | 19.98 | 94908 | 18631 | 8.44% |
| 2025-01-24 | 18.50 | 19.53 | 0.84 | 4.49% | 18.40 | 19.56 | 96649 | 18523 | 8.60% |
| 2025-01-23 | 18.88 | 18.69 | -0.07 | -0.37% | 18.67 | 19.35 | 68957 | 13155 | 6.13% |
| 2025-01-22 | 18.90 | 18.76 | -0.69 | -3.55% | 18.73 | 19.19 | 67416 | 12761 | 6.00% |
| 2025-01-21 | 19.63 | 19.45 | -0.09 | -0.46% | 18.95 | 19.67 | 68263 | 13153 | 6.07% |
| 2025-01-20 | 19.95 | 19.54 | -0.38 | -1.91% | 19.42 | 20.10 | 94841 | 18635 | 8.44% |
| 2025-01-17 | 20.00 | 19.92 | 0.06 | 0.30% | 19.86 | 20.80 | 160854 | 32630 | 14.31% |
| 2025-01-16 | 20.20 | 19.86 | -0.06 | -0.30% | 19.50 | 20.49 | 127819 | 25572 | 11.37% |
| 2025-01-15 | 19.81 | 19.92 | 0.56 | 2.89% | 19.41 | 20.20 | 155000 | 30638 | 13.79% |
| 2025-01-14 | 18.55 | 19.36 | 1.43 | 7.98% | 18.38 | 19.38 | 124206 | 23561 | 11.05% |
| 2025-01-13 | 17.80 | 17.93 | -0.20 | -1.10% | 17.22 | 18.05 | 76852 | 13608 | 6.84% |
| 2025-01-10 | 19.44 | 18.13 | -1.69 | -8.53% | 18.09 | 19.68 | 133178 | 25119 | 11.85% |
| 2025-01-09 | 19.35 | 19.82 | 0.31 | 1.59% | 19.18 | 20.25 | 130765 | 25768 | 11.63% |
| 2025-01-08 | 19.31 | 19.51 | 0.05 | 0.26% | 19.01 | 19.90 | 125196 | 24284 | 11.14% |
| 2025-01-07 | 17.79 | 19.46 | 1.11 | 6.05% | 17.79 | 19.80 | 157922 | 29885 | 14.05% |
| 2025-01-06 | 19.45 | 18.35 | -2.04 | -10.00% | 18.35 | 19.75 | 124414 | 23365 | 11.07% |
| 2025-01-03 | 22.22 | 20.39 | -2.27 | -10.02% | 20.39 | 22.74 | 192908 | 40561 | 17.16% |
| 2025-01-02 | 22.30 | 22.66 | 0.75 | 3.42% | 22.20 | 23.58 | 240937 | 55203 | 21.43% |
| 2024-12-31 | 21.75 | 21.91 | 0.07 | 0.32% | 21.32 | 22.66 | 119977 | 26282 | 10.67% |
| 2024-12-30 | 21.50 | 21.84 | -0.16 | -0.73% | 21.00 | 22.50 | 138708 | 30291 | 12.34% |
| 2024-12-27 | 23.24 | 22.00 | -1.63 | -6.90% | 21.80 | 23.50 | 237593 | 53220 | 21.13% |
| 2024-12-26 | 23.40 | 23.63 | 0.50 | 2.16% | 23.10 | 25.00 | 235540 | 56176 | 20.95% |