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 | 20.78 | -0.22 | -1.05% | 20.49 | 21.13 | 149295 | 31053 | 3.44% |
| 2025-04-02 | 20.06 | 21.00 | 1.03 | 5.16% | 19.96 | 21.70 | 269754 | 56832 | 6.22% |
| 2025-04-01 | 20.25 | 19.97 | -0.13 | -0.65% | 19.97 | 20.38 | 86350 | 17423 | 1.99% |
| 2025-03-31 | 20.51 | 20.10 | -0.66 | -3.18% | 19.68 | 20.52 | 183097 | 36670 | 4.22% |
| 2025-03-28 | 21.02 | 20.76 | -0.29 | -1.38% | 20.76 | 21.20 | 81440 | 17046 | 1.88% |
| 2025-03-27 | 20.92 | 21.05 | 0.04 | 0.19% | 20.58 | 21.32 | 101478 | 21299 | 2.34% |
| 2025-03-26 | 21.19 | 21.01 | -0.14 | -0.66% | 20.90 | 21.39 | 128047 | 27043 | 2.95% |
| 2025-03-25 | 21.80 | 21.15 | -0.67 | -3.07% | 21.04 | 21.85 | 163407 | 34885 | 3.77% |
| 2025-03-24 | 22.55 | 21.82 | -0.72 | -3.19% | 21.21 | 22.65 | 166736 | 36400 | 3.84% |
| 2025-03-21 | 23.10 | 22.54 | -0.67 | -2.89% | 22.49 | 23.44 | 144001 | 32925 | 3.32% |
| 2025-03-20 | 23.88 | 23.21 | -0.83 | -3.45% | 23.11 | 24.11 | 185161 | 43605 | 4.27% |
| 2025-03-19 | 23.91 | 24.04 | -0.08 | -0.33% | 23.55 | 24.47 | 202460 | 48623 | 4.67% |
| 2025-03-18 | 24.00 | 24.12 | 0.03 | 0.12% | 23.77 | 24.47 | 245261 | 58996 | 5.65% |
| 2025-03-17 | 23.10 | 24.09 | 1.19 | 5.20% | 23.00 | 24.48 | 453297 | 108233 | 10.45% |
| 2025-03-14 | 21.89 | 22.90 | 0.98 | 4.47% | 21.80 | 23.28 | 216002 | 48876 | 4.98% |
| 2025-03-13 | 22.75 | 21.92 | -0.82 | -3.61% | 21.75 | 22.75 | 167085 | 36844 | 3.85% |
| 2025-03-12 | 22.28 | 22.74 | 0.64 | 2.90% | 22.12 | 23.18 | 207690 | 47328 | 4.79% |
| 2025-03-11 | 21.93 | 22.10 | -0.11 | -0.50% | 21.81 | 22.18 | 116873 | 25685 | 2.69% |
| 2025-03-10 | 22.77 | 22.21 | -0.86 | -3.73% | 22.02 | 23.06 | 214572 | 48037 | 4.95% |
| 2025-03-07 | 23.77 | 23.07 | -0.24 | -1.03% | 22.85 | 24.00 | 310358 | 73033 | 7.15% |
| 2025-03-06 | 22.28 | 23.31 | 1.22 | 5.52% | 22.28 | 23.48 | 265881 | 61159 | 6.13% |
| 2025-03-05 | 22.30 | 22.09 | -0.20 | -0.90% | 21.65 | 22.32 | 112515 | 24715 | 2.59% |
| 2025-03-04 | 21.90 | 22.29 | 0.24 | 1.09% | 21.79 | 22.83 | 178801 | 40161 | 4.12% |
| 2025-03-03 | 21.15 | 22.05 | 1.06 | 5.05% | 20.88 | 22.88 | 318537 | 70354 | 7.34% |
| 2025-02-28 | 22.00 | 20.99 | -1.30 | -5.83% | 20.92 | 22.26 | 186483 | 40082 | 4.30% |
| 2025-02-27 | 22.91 | 22.29 | -0.66 | -2.88% | 21.78 | 23.08 | 212181 | 47508 | 4.89% |
| 2025-02-26 | 23.05 | 22.95 | -0.08 | -0.35% | 22.58 | 23.16 | 207332 | 47348 | 4.78% |
| 2025-02-25 | 23.01 | 23.03 | -0.39 | -1.67% | 22.77 | 23.50 | 159036 | 36742 | 3.67% |
| 2025-02-24 | 23.59 | 23.42 | -0.21 | -0.89% | 23.16 | 23.73 | 176132 | 41225 | 4.06% |
| 2025-02-21 | 22.83 | 23.63 | 0.81 | 3.55% | 22.41 | 23.78 | 242329 | 56179 | 5.59% |
| 2025-02-20 | 22.92 | 22.82 | -0.19 | -0.83% | 22.59 | 23.09 | 135408 | 30901 | 3.12% |
| 2025-02-19 | 22.61 | 23.01 | 0.41 | 1.81% | 22.46 | 23.08 | 128101 | 29299 | 2.95% |
| 2025-02-18 | 23.50 | 22.60 | -1.01 | -4.28% | 22.52 | 23.89 | 205595 | 47545 | 4.74% |
| 2025-02-17 | 23.79 | 23.61 | 0.31 | 1.33% | 23.43 | 24.25 | 220875 | 52777 | 5.09% |
| 2025-02-14 | 23.00 | 23.30 | 0.26 | 1.13% | 22.66 | 23.47 | 167206 | 38688 | 3.85% |
| 2025-02-13 | 23.69 | 23.04 | -0.82 | -3.44% | 22.91 | 23.75 | 182236 | 42253 | 4.20% |
| 2025-02-12 | 23.20 | 23.86 | 0.57 | 2.45% | 23.10 | 24.10 | 213060 | 50611 | 4.91% |
| 2025-02-11 | 23.41 | 23.29 | -0.21 | -0.89% | 22.90 | 23.58 | 173614 | 40204 | 4.00% |
| 2025-02-10 | 22.89 | 23.50 | 0.61 | 2.66% | 22.78 | 23.66 | 235829 | 54983 | 5.44% |
| 2025-02-07 | 22.41 | 22.89 | 0.35 | 1.55% | 22.36 | 23.28 | 244490 | 55864 | 5.64% |
| 2025-02-06 | 21.81 | 22.54 | 0.44 | 1.99% | 21.74 | 22.58 | 187539 | 41717 | 4.32% |
| 2025-02-05 | 22.42 | 22.10 | 0.30 | 1.38% | 21.85 | 22.60 | 215028 | 47745 | 4.96% |
| 2025-01-27 | 22.51 | 21.80 | -0.14 | -0.64% | 21.66 | 22.89 | 190793 | 42084 | 4.40% |
| 2025-01-24 | 20.38 | 21.94 | 1.52 | 7.44% | 20.30 | 22.50 | 357842 | 77612 | 8.25% |
| 2025-01-23 | 20.88 | 20.42 | -0.67 | -3.18% | 20.02 | 21.09 | 238429 | 49045 | 5.50% |
| 2025-01-22 | 21.24 | 21.09 | -0.24 | -1.13% | 20.97 | 21.34 | 68121 | 14389 | 1.57% |
| 2025-01-21 | 21.40 | 21.33 | -0.07 | -0.33% | 21.12 | 21.61 | 84385 | 17974 | 1.95% |
| 2025-01-20 | 21.72 | 21.40 | 0.16 | 0.75% | 21.26 | 21.87 | 100650 | 21665 | 2.32% |
| 2025-01-17 | 20.98 | 21.24 | 0.22 | 1.05% | 20.88 | 21.49 | 106935 | 22677 | 2.46% |
| 2025-01-16 | 20.98 | 21.02 | 0.18 | 0.86% | 20.88 | 21.57 | 104576 | 22163 | 2.41% |
| 2025-01-15 | 21.00 | 20.84 | -0.20 | -0.95% | 20.83 | 21.12 | 93017 | 19475 | 2.14% |
| 2025-01-14 | 19.90 | 21.04 | 1.30 | 6.59% | 19.70 | 21.08 | 152251 | 31361 | 3.51% |
| 2025-01-13 | 19.20 | 19.74 | 0.27 | 1.39% | 18.96 | 19.88 | 87522 | 17102 | 2.02% |
| 2025-01-10 | 20.01 | 19.47 | -0.63 | -3.13% | 19.47 | 20.31 | 84022 | 16724 | 1.94% |
| 2025-01-09 | 19.75 | 20.10 | 0.15 | 0.75% | 19.75 | 20.38 | 86599 | 17450 | 2.00% |
| 2025-01-08 | 20.16 | 19.95 | -0.34 | -1.68% | 19.31 | 20.23 | 126128 | 24988 | 2.91% |
| 2025-01-07 | 19.97 | 20.29 | 0.41 | 2.06% | 19.95 | 20.37 | 100421 | 20284 | 2.31% |
| 2025-01-06 | 19.80 | 19.88 | 0.03 | 0.15% | 19.53 | 20.04 | 113952 | 22592 | 2.63% |
| 2025-01-03 | 21.13 | 19.85 | -1.14 | -5.43% | 19.76 | 21.18 | 164055 | 33397 | 3.78% |
| 2025-01-02 | 21.67 | 20.99 | -0.67 | -3.09% | 20.70 | 21.96 | 137506 | 29357 | 3.22% |
| 2024-12-31 | 23.20 | 21.66 | -1.48 | -6.40% | 21.66 | 23.35 | 204889 | 45627 | 4.80% |
| 2024-12-30 | 23.21 | 23.14 | -0.16 | -0.69% | 22.88 | 23.63 | 105778 | 24611 | 2.48% |
| 2024-12-27 | 23.20 | 23.30 | 0.10 | 0.43% | 22.93 | 23.96 | 143641 | 33838 | 3.36% |
| 2024-12-26 | 23.08 | 23.20 | 0.03 | 0.13% | 23.07 | 23.47 | 97892 | 22808 | 2.29% |