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 | 20.30 | 20.51 | 0.01 | 0.05% | 20.20 | 20.85 | 32841 | 6753 | 3.19% |
| 2025-04-02 | 20.68 | 20.50 | -0.31 | -1.49% | 20.41 | 20.93 | 44993 | 9271 | 4.37% |
| 2025-04-01 | 21.08 | 20.81 | -0.28 | -1.33% | 20.80 | 21.48 | 44369 | 9315 | 4.31% |
| 2025-03-31 | 20.78 | 21.09 | -0.07 | -0.33% | 20.70 | 21.20 | 41788 | 8760 | 4.06% |
| 2025-03-28 | 21.63 | 21.16 | -0.18 | -0.84% | 20.82 | 21.86 | 58643 | 12421 | 5.70% |
| 2025-03-27 | 22.09 | 21.34 | -1.30 | -5.74% | 21.24 | 22.21 | 91719 | 19859 | 8.91% |
| 2025-03-26 | 21.99 | 22.64 | 1.19 | 5.55% | 21.83 | 23.60 | 133425 | 30236 | 12.97% |
| 2025-03-25 | 21.08 | 21.45 | 0.24 | 1.13% | 20.90 | 21.94 | 80026 | 17146 | 7.78% |
| 2025-03-24 | 20.52 | 21.21 | 0.65 | 3.16% | 20.40 | 21.49 | 76688 | 16139 | 7.45% |
| 2025-03-21 | 20.69 | 20.56 | -0.33 | -1.58% | 20.44 | 21.20 | 45698 | 9498 | 4.44% |
| 2025-03-20 | 21.25 | 20.89 | -0.24 | -1.14% | 20.80 | 21.38 | 53527 | 11228 | 5.54% |
| 2025-03-19 | 21.24 | 21.13 | -0.18 | -0.84% | 20.93 | 21.76 | 86342 | 18316 | 8.93% |
| 2025-03-18 | 21.17 | 21.31 | 0.15 | 0.71% | 21.00 | 21.88 | 99457 | 21272 | 10.29% |
| 2025-03-17 | 20.60 | 21.16 | -0.72 | -3.29% | 20.60 | 21.50 | 143219 | 30142 | 14.81% |
| 2025-03-14 | 24.42 | 21.88 | 1.52 | 7.47% | 21.80 | 24.43 | 186568 | 43237 | 19.30% |
| 2025-03-13 | 20.79 | 20.36 | -0.29 | -1.40% | 20.17 | 21.07 | 47258 | 9659 | 4.89% |
| 2025-03-12 | 20.54 | 20.65 | 0.10 | 0.49% | 20.44 | 20.94 | 50332 | 10372 | 5.21% |
| 2025-03-11 | 20.31 | 20.55 | -0.05 | -0.24% | 20.12 | 20.75 | 56579 | 11574 | 5.85% |
| 2025-03-10 | 20.86 | 20.60 | -0.34 | -1.62% | 20.31 | 20.99 | 101441 | 20966 | 10.49% |
| 2025-03-07 | 19.41 | 20.94 | 1.41 | 7.22% | 19.37 | 22.98 | 158726 | 34018 | 16.42% |
| 2025-03-06 | 18.70 | 19.53 | 0.93 | 5.00% | 18.70 | 19.74 | 47191 | 9071 | 4.88% |
| 2025-03-05 | 18.86 | 18.60 | -0.29 | -1.54% | 18.32 | 18.86 | 22915 | 4244 | 2.37% |
| 2025-03-04 | 18.73 | 18.89 | 0.08 | 0.43% | 18.61 | 18.94 | 20074 | 3766 | 2.08% |
| 2025-03-03 | 18.65 | 18.81 | 0.12 | 0.64% | 18.61 | 19.20 | 29455 | 5581 | 3.05% |
| 2025-02-28 | 19.18 | 18.69 | -0.66 | -3.41% | 18.66 | 19.33 | 32207 | 6094 | 3.33% |
| 2025-02-27 | 19.76 | 19.35 | -0.38 | -1.93% | 19.06 | 19.81 | 38378 | 7428 | 3.97% |
| 2025-02-26 | 19.68 | 19.73 | 0.16 | 0.82% | 19.57 | 20.10 | 48768 | 9682 | 5.04% |
| 2025-02-25 | 19.30 | 19.57 | 0.06 | 0.31% | 19.13 | 19.85 | 42067 | 8242 | 4.35% |
| 2025-02-24 | 19.55 | 19.51 | -0.03 | -0.15% | 19.35 | 19.93 | 44135 | 8673 | 4.56% |
| 2025-02-21 | 19.81 | 19.54 | 0.26 | 1.35% | 19.50 | 21.46 | 73160 | 14601 | 7.57% |
| 2025-02-20 | 19.08 | 19.28 | 0.20 | 1.05% | 18.80 | 19.35 | 36775 | 7009 | 3.80% |
| 2025-02-19 | 18.92 | 19.08 | 0.21 | 1.11% | 18.86 | 19.20 | 33836 | 6442 | 3.50% |
| 2025-02-18 | 19.58 | 18.87 | -0.89 | -4.50% | 18.80 | 19.62 | 50782 | 9738 | 5.25% |
| 2025-02-17 | 18.61 | 19.76 | 1.11 | 5.95% | 18.54 | 19.85 | 78157 | 15116 | 8.08% |
| 2025-02-14 | 18.65 | 18.65 | -0.09 | -0.48% | 18.55 | 18.89 | 26457 | 4947 | 2.74% |
| 2025-02-13 | 19.04 | 18.74 | -0.31 | -1.63% | 18.73 | 19.16 | 37017 | 7005 | 3.83% |
| 2025-02-12 | 18.89 | 19.05 | -0.40 | -2.06% | 18.66 | 19.06 | 63901 | 12077 | 6.61% |
| 2025-02-11 | 18.23 | 19.45 | 1.23 | 6.75% | 18.12 | 19.97 | 92521 | 17677 | 9.57% |
| 2025-02-10 | 18.25 | 18.22 | -0.02 | -0.11% | 18.03 | 18.35 | 30646 | 5559 | 3.17% |
| 2025-02-07 | 18.14 | 18.24 | 0.09 | 0.50% | 18.04 | 18.46 | 30621 | 5586 | 3.17% |
| 2025-02-06 | 18.00 | 18.15 | 0.11 | 0.61% | 17.91 | 18.18 | 23021 | 4155 | 2.38% |
| 2025-02-05 | 18.15 | 18.04 | 0.24 | 1.35% | 17.86 | 18.18 | 15688 | 2832 | 1.62% |
| 2025-01-27 | 18.07 | 17.80 | -0.15 | -0.84% | 17.80 | 18.30 | 15421 | 2787 | 1.59% |
| 2025-01-24 | 17.92 | 17.95 | 0.07 | 0.39% | 17.80 | 18.08 | 12773 | 2292 | 1.32% |
| 2025-01-23 | 18.08 | 17.88 | -0.01 | -0.06% | 17.88 | 18.27 | 17125 | 3100 | 1.77% |
| 2025-01-22 | 18.15 | 17.89 | -0.27 | -1.49% | 17.82 | 18.22 | 12106 | 2178 | 1.25% |
| 2025-01-21 | 18.24 | 18.16 | -0.08 | -0.44% | 17.86 | 18.35 | 13776 | 2486 | 1.42% |
| 2025-01-20 | 18.20 | 18.24 | 0.04 | 0.22% | 17.95 | 18.35 | 15654 | 2839 | 1.62% |
| 2025-01-17 | 18.44 | 18.20 | -0.33 | -1.78% | 18.12 | 18.53 | 19264 | 3515 | 1.99% |
| 2025-01-16 | 18.11 | 18.53 | 0.46 | 2.55% | 18.11 | 18.77 | 28616 | 5285 | 2.96% |
| 2025-01-15 | 18.25 | 18.07 | -0.39 | -2.11% | 17.98 | 18.49 | 22494 | 4076 | 2.33% |
| 2025-01-14 | 18.08 | 18.46 | 0.38 | 2.10% | 17.88 | 18.47 | 31122 | 5663 | 3.22% |
| 2025-01-13 | 17.10 | 18.08 | 0.86 | 4.99% | 16.92 | 18.50 | 34199 | 6133 | 3.54% |
| 2025-01-10 | 17.59 | 17.22 | -0.31 | -1.77% | 17.19 | 17.88 | 15172 | 2656 | 1.57% |
| 2025-01-09 | 17.75 | 17.53 | -0.17 | -0.96% | 17.47 | 17.87 | 12748 | 2254 | 1.32% |
| 2025-01-08 | 17.77 | 17.70 | -0.20 | -1.12% | 17.30 | 17.93 | 16430 | 2895 | 1.70% |
| 2025-01-07 | 17.62 | 17.90 | 0.30 | 1.70% | 17.52 | 18.21 | 16961 | 3026 | 1.75% |
| 2025-01-06 | 17.38 | 17.60 | 0.25 | 1.44% | 17.00 | 17.87 | 19604 | 3436 | 2.03% |
| 2025-01-03 | 17.52 | 17.35 | -0.12 | -0.69% | 17.31 | 18.08 | 27990 | 4929 | 2.89% |
| 2025-01-02 | 18.00 | 17.47 | -0.53 | -2.94% | 17.32 | 18.13 | 18891 | 3361 | 1.95% |
| 2024-12-31 | 18.61 | 18.00 | -0.61 | -3.28% | 18.00 | 18.67 | 13775 | 2513 | 1.42% |
| 2024-12-30 | 18.72 | 18.61 | -0.29 | -1.53% | 18.53 | 18.90 | 12301 | 2295 | 1.27% |
| 2024-12-27 | 18.66 | 18.90 | 0.25 | 1.34% | 18.54 | 18.94 | 15636 | 2943 | 1.62% |
| 2024-12-26 | 18.67 | 18.65 | -0.04 | -0.21% | 18.62 | 18.87 | 12831 | 2403 | 1.33% |