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 | 19.50 | 19.55 | -0.15 | -0.76% | 19.33 | 19.88 | 100958 | 19740 | 1.10% |
| 2025-04-02 | 19.90 | 19.70 | -0.30 | -1.50% | 19.61 | 20.01 | 113449 | 22463 | 1.24% |
| 2025-04-01 | 19.62 | 20.00 | 0.55 | 2.83% | 19.47 | 20.40 | 185190 | 37167 | 2.02% |
| 2025-03-31 | 19.66 | 19.45 | -0.50 | -2.51% | 19.31 | 19.93 | 125983 | 24613 | 1.38% |
| 2025-03-28 | 20.15 | 19.95 | -0.29 | -1.43% | 19.88 | 20.60 | 164321 | 33335 | 1.79% |
| 2025-03-27 | 19.60 | 20.24 | 0.49 | 2.48% | 19.39 | 20.50 | 193830 | 38741 | 2.12% |
| 2025-03-26 | 19.25 | 19.75 | 0.49 | 2.54% | 19.24 | 19.95 | 101066 | 19895 | 1.10% |
| 2025-03-25 | 19.94 | 19.26 | -0.71 | -3.56% | 19.23 | 20.10 | 109337 | 21354 | 1.19% |
| 2025-03-24 | 20.29 | 19.97 | -0.53 | -2.59% | 19.77 | 20.61 | 150653 | 30339 | 1.64% |
| 2025-03-21 | 19.95 | 20.50 | 0.65 | 3.27% | 19.66 | 20.93 | 213441 | 43333 | 2.33% |
| 2025-03-20 | 20.15 | 19.85 | -0.24 | -1.19% | 19.81 | 20.25 | 90840 | 18084 | 0.99% |
| 2025-03-19 | 20.21 | 20.09 | -0.14 | -0.69% | 20.06 | 20.50 | 109746 | 22266 | 1.20% |
| 2025-03-18 | 20.30 | 20.23 | -0.11 | -0.54% | 20.18 | 20.65 | 108206 | 22042 | 1.18% |
| 2025-03-17 | 20.02 | 20.34 | 0.24 | 1.19% | 19.85 | 20.50 | 135373 | 27227 | 1.48% |
| 2025-03-14 | 19.53 | 20.10 | 0.62 | 3.18% | 19.53 | 20.28 | 160848 | 32198 | 1.76% |
| 2025-03-13 | 19.97 | 19.48 | -0.48 | -2.40% | 19.23 | 20.09 | 141505 | 27742 | 1.54% |
| 2025-03-12 | 20.10 | 19.96 | -0.02 | -0.10% | 19.91 | 20.20 | 104922 | 21015 | 1.15% |
| 2025-03-11 | 20.10 | 19.98 | -0.42 | -2.06% | 19.60 | 20.18 | 139772 | 27813 | 1.53% |
| 2025-03-10 | 20.38 | 20.40 | 0.02 | 0.10% | 20.35 | 20.70 | 130836 | 26766 | 1.43% |
| 2025-03-07 | 21.00 | 20.38 | -0.78 | -3.69% | 20.28 | 21.15 | 201092 | 41381 | 2.20% |
| 2025-03-06 | 20.95 | 21.16 | 0.18 | 0.86% | 20.75 | 21.27 | 204440 | 42961 | 2.23% |
| 2025-03-05 | 20.61 | 20.98 | 0.39 | 1.89% | 20.48 | 21.50 | 260157 | 54718 | 2.84% |
| 2025-03-04 | 21.02 | 20.59 | -0.65 | -3.06% | 20.35 | 21.09 | 217427 | 44897 | 2.37% |
| 2025-03-03 | 20.43 | 21.24 | 1.23 | 6.15% | 20.11 | 21.38 | 368432 | 76744 | 4.02% |
| 2025-02-28 | 20.38 | 20.01 | -0.21 | -1.04% | 20.00 | 20.95 | 256183 | 52483 | 2.80% |
| 2025-02-27 | 20.32 | 20.22 | -0.20 | -0.98% | 20.02 | 20.96 | 175118 | 35574 | 1.91% |
| 2025-02-26 | 20.44 | 20.42 | -0.05 | -0.24% | 20.17 | 20.73 | 188298 | 38491 | 2.06% |
| 2025-02-25 | 20.20 | 20.47 | -0.03 | -0.15% | 19.99 | 20.76 | 187361 | 38143 | 2.05% |
| 2025-02-24 | 20.34 | 20.50 | 0.32 | 1.59% | 20.22 | 21.09 | 291819 | 60217 | 3.19% |
| 2025-02-21 | 20.27 | 20.18 | -0.09 | -0.44% | 19.80 | 20.45 | 218674 | 43835 | 2.39% |
| 2025-02-20 | 20.57 | 20.27 | -0.31 | -1.51% | 20.10 | 20.95 | 257893 | 52736 | 2.82% |
| 2025-02-19 | 20.99 | 20.58 | -0.39 | -1.86% | 20.23 | 21.28 | 387775 | 80172 | 4.23% |
| 2025-02-18 | 18.80 | 20.97 | 2.09 | 11.07% | 18.53 | 22.33 | 596725 | 123428 | 6.52% |
| 2025-02-17 | 18.50 | 18.88 | 0.42 | 2.28% | 18.47 | 19.34 | 244684 | 46365 | 2.67% |
| 2025-02-14 | 18.70 | 18.46 | 0.31 | 1.71% | 18.45 | 19.45 | 257206 | 48510 | 2.81% |
| 2025-02-13 | 18.52 | 18.15 | -0.48 | -2.58% | 18.06 | 18.68 | 158085 | 28902 | 1.73% |
| 2025-02-12 | 18.53 | 18.63 | -0.03 | -0.16% | 18.24 | 18.77 | 170369 | 31520 | 1.86% |
| 2025-02-11 | 19.36 | 18.66 | -0.74 | -3.81% | 18.61 | 19.37 | 186138 | 35045 | 2.03% |
| 2025-02-10 | 18.58 | 19.40 | 0.61 | 3.25% | 18.52 | 19.41 | 234487 | 44658 | 2.56% |
| 2025-02-07 | 18.47 | 18.79 | 0.32 | 1.73% | 18.34 | 19.12 | 230805 | 43298 | 2.52% |
| 2025-02-06 | 18.31 | 18.47 | 0.09 | 0.49% | 17.85 | 18.50 | 178932 | 32692 | 1.95% |
| 2025-02-05 | 18.39 | 18.38 | 0.06 | 0.33% | 18.19 | 18.75 | 128412 | 23632 | 1.40% |
| 2025-01-27 | 19.09 | 18.32 | -0.43 | -2.29% | 18.07 | 19.25 | 163397 | 30308 | 1.78% |
| 2025-01-24 | 18.15 | 18.75 | 0.61 | 3.36% | 18.15 | 19.75 | 335684 | 64190 | 3.67% |
| 2025-01-23 | 18.98 | 18.14 | -0.58 | -3.10% | 18.01 | 19.29 | 185910 | 34561 | 2.03% |
| 2025-01-22 | 19.20 | 18.72 | -0.53 | -2.75% | 18.60 | 19.33 | 151250 | 28682 | 1.65% |
| 2025-01-21 | 19.26 | 19.25 | 0.06 | 0.31% | 19.04 | 19.53 | 126709 | 24408 | 1.38% |
| 2025-01-20 | 19.96 | 19.19 | -0.64 | -3.23% | 19.06 | 20.00 | 209145 | 40895 | 2.28% |
| 2025-01-17 | 19.93 | 19.83 | 0.00 | 0.00% | 19.72 | 20.15 | 175389 | 34945 | 1.91% |
| 2025-01-16 | 18.92 | 19.83 | 0.92 | 4.87% | 18.92 | 20.20 | 285230 | 55705 | 3.11% |
| 2025-01-15 | 18.83 | 18.91 | 0.04 | 0.21% | 18.83 | 19.42 | 201788 | 38460 | 2.20% |
| 2025-01-14 | 16.82 | 18.87 | 2.18 | 13.06% | 16.77 | 19.27 | 374007 | 68395 | 4.08% |
| 2025-01-13 | 16.30 | 16.69 | 0.01 | 0.06% | 15.93 | 16.78 | 155963 | 25664 | 1.70% |
| 2025-01-10 | 17.50 | 16.68 | -0.82 | -4.69% | 16.68 | 17.75 | 179586 | 30856 | 1.96% |
| 2025-01-09 | 17.30 | 17.50 | 0.01 | 0.06% | 17.29 | 18.05 | 186850 | 33030 | 2.04% |
| 2025-01-08 | 17.36 | 17.49 | 0.10 | 0.58% | 16.60 | 17.66 | 278672 | 47892 | 3.04% |
| 2025-01-07 | 19.16 | 17.39 | -1.82 | -9.47% | 16.89 | 19.19 | 401126 | 71379 | 4.38% |
| 2025-01-06 | 19.22 | 19.21 | -0.13 | -0.67% | 19.10 | 19.63 | 153414 | 29724 | 1.67% |
| 2025-01-03 | 19.91 | 19.34 | -0.54 | -2.72% | 19.34 | 20.31 | 211046 | 41950 | 2.30% |
| 2025-01-02 | 19.86 | 19.88 | -0.11 | -0.55% | 19.71 | 20.57 | 185308 | 37298 | 2.02% |
| 2024-12-31 | 20.00 | 19.99 | -0.08 | -0.40% | 19.16 | 20.35 | 175976 | 34713 | 1.92% |
| 2024-12-30 | 20.58 | 20.07 | -0.24 | -1.18% | 19.91 | 20.68 | 144168 | 29102 | 1.57% |
| 2024-12-27 | 19.85 | 20.31 | 0.49 | 2.47% | 19.70 | 20.80 | 215372 | 43857 | 2.35% |
| 2024-12-26 | 20.00 | 19.82 | -0.37 | -1.83% | 19.63 | 20.30 | 238039 | 47454 | 2.60% |