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 | 20.03 | 20.17 | -0.07 | -0.35% | 19.91 | 20.42 | 27607 | 5564 | 0.98% |
| 2025-04-02 | 20.51 | 20.24 | -0.27 | -1.32% | 20.20 | 20.65 | 26851 | 5479 | 0.95% |
| 2025-04-01 | 20.34 | 20.51 | 0.17 | 0.84% | 20.33 | 20.79 | 24124 | 4962 | 0.86% |
| 2025-03-31 | 20.71 | 20.34 | -0.54 | -2.59% | 20.20 | 20.77 | 38239 | 7803 | 1.36% |
| 2025-03-28 | 21.25 | 20.88 | -0.36 | -1.69% | 20.86 | 21.32 | 22512 | 4736 | 0.80% |
| 2025-03-27 | 21.04 | 21.24 | 0.18 | 0.85% | 20.70 | 21.35 | 25619 | 5406 | 0.91% |
| 2025-03-26 | 21.10 | 21.06 | 0.00 | 0.00% | 21.06 | 21.22 | 22540 | 4764 | 0.80% |
| 2025-03-25 | 21.16 | 21.06 | -0.27 | -1.27% | 21.00 | 21.32 | 23426 | 4952 | 0.83% |
| 2025-03-24 | 21.64 | 21.33 | -0.18 | -0.84% | 20.86 | 21.66 | 31798 | 6738 | 1.13% |
| 2025-03-21 | 22.02 | 21.51 | -0.44 | -2.00% | 21.30 | 22.03 | 37479 | 8104 | 1.33% |
| 2025-03-20 | 22.40 | 21.95 | -0.45 | -2.01% | 21.94 | 22.40 | 42066 | 9292 | 1.49% |
| 2025-03-19 | 22.25 | 22.40 | 0.15 | 0.67% | 22.08 | 22.88 | 66413 | 14862 | 2.36% |
| 2025-03-18 | 22.44 | 22.25 | -0.23 | -1.02% | 22.20 | 22.50 | 35096 | 7835 | 1.25% |
| 2025-03-17 | 22.00 | 22.48 | 0.52 | 2.37% | 21.80 | 22.52 | 62050 | 13813 | 2.20% |
| 2025-03-14 | 21.50 | 21.96 | 0.31 | 1.43% | 21.42 | 22.11 | 48862 | 10649 | 1.74% |
| 2025-03-13 | 21.80 | 21.65 | -0.14 | -0.64% | 21.46 | 22.40 | 80883 | 17699 | 2.87% |
| 2025-03-12 | 21.50 | 21.79 | 0.43 | 2.01% | 21.36 | 22.38 | 59601 | 13076 | 2.12% |
| 2025-03-11 | 21.22 | 21.36 | -0.06 | -0.28% | 21.01 | 21.60 | 38443 | 8179 | 1.37% |
| 2025-03-10 | 21.18 | 21.42 | -0.15 | -0.70% | 21.18 | 21.64 | 31696 | 6781 | 1.13% |
| 2025-03-07 | 21.80 | 21.57 | -0.24 | -1.10% | 21.46 | 21.97 | 37969 | 8233 | 1.35% |
| 2025-03-06 | 21.53 | 21.81 | 0.30 | 1.39% | 21.53 | 22.00 | 40064 | 8737 | 1.42% |
| 2025-03-05 | 21.69 | 21.51 | -0.19 | -0.88% | 21.28 | 21.80 | 34389 | 7370 | 1.22% |
| 2025-03-04 | 21.00 | 21.70 | 0.59 | 2.79% | 20.70 | 21.70 | 40445 | 8624 | 1.44% |
| 2025-03-03 | 20.95 | 21.11 | 0.10 | 0.48% | 20.69 | 21.34 | 36659 | 7731 | 1.30% |
| 2025-02-28 | 22.50 | 21.01 | -1.52 | -6.75% | 20.80 | 22.50 | 82703 | 17845 | 2.94% |
| 2025-02-27 | 22.92 | 22.53 | -0.39 | -1.70% | 22.26 | 23.13 | 51171 | 11581 | 1.82% |
| 2025-02-26 | 23.04 | 22.92 | -0.08 | -0.35% | 22.72 | 23.28 | 41621 | 9533 | 1.48% |
| 2025-02-25 | 22.97 | 23.00 | 0.02 | 0.09% | 22.70 | 23.55 | 47346 | 10973 | 1.68% |
| 2025-02-24 | 23.59 | 22.98 | -0.60 | -2.54% | 22.88 | 23.68 | 59529 | 13769 | 2.11% |
| 2025-02-21 | 23.40 | 23.58 | 0.08 | 0.34% | 23.11 | 23.63 | 49315 | 11523 | 1.75% |
| 2025-02-20 | 23.22 | 23.50 | 0.27 | 1.16% | 23.20 | 23.82 | 43824 | 10333 | 1.56% |
| 2025-02-19 | 22.65 | 23.23 | 0.46 | 2.02% | 22.60 | 23.25 | 38061 | 8768 | 1.35% |
| 2025-02-18 | 23.24 | 22.77 | -0.59 | -2.53% | 22.70 | 23.64 | 51747 | 11979 | 1.84% |
| 2025-02-17 | 23.63 | 23.36 | -0.42 | -1.77% | 23.12 | 23.90 | 54434 | 12781 | 1.93% |
| 2025-02-14 | 23.49 | 23.78 | 0.08 | 0.34% | 23.31 | 24.16 | 47127 | 11187 | 1.67% |
| 2025-02-13 | 24.40 | 23.70 | -0.84 | -3.42% | 23.46 | 24.45 | 71965 | 17250 | 2.56% |
| 2025-02-12 | 24.50 | 24.54 | -0.03 | -0.12% | 24.12 | 24.57 | 54982 | 13375 | 1.95% |
| 2025-02-11 | 24.34 | 24.57 | -0.05 | -0.20% | 24.20 | 24.76 | 60284 | 14802 | 2.14% |
| 2025-02-10 | 24.55 | 24.62 | -0.05 | -0.20% | 24.08 | 24.96 | 88500 | 21645 | 3.14% |
| 2025-02-07 | 23.56 | 24.67 | 0.88 | 3.70% | 23.56 | 24.68 | 109292 | 26655 | 3.88% |
| 2025-02-06 | 23.20 | 23.79 | 0.75 | 3.26% | 23.10 | 23.98 | 60599 | 14338 | 2.15% |
| 2025-02-05 | 23.25 | 23.04 | -0.05 | -0.22% | 22.81 | 23.49 | 36290 | 8382 | 1.29% |
| 2025-01-27 | 23.99 | 23.09 | -0.89 | -3.71% | 23.00 | 24.16 | 46645 | 10926 | 1.66% |
| 2025-01-24 | 23.09 | 23.98 | 0.59 | 2.52% | 23.03 | 24.10 | 64946 | 15485 | 2.31% |
| 2025-01-23 | 24.17 | 23.39 | -0.51 | -2.13% | 23.39 | 24.38 | 66582 | 15930 | 2.36% |
| 2025-01-22 | 23.79 | 23.90 | -0.05 | -0.21% | 23.28 | 24.20 | 69160 | 16455 | 2.46% |
| 2025-01-21 | 23.82 | 23.95 | 0.14 | 0.59% | 23.59 | 24.01 | 75646 | 18032 | 2.69% |
| 2025-01-20 | 22.92 | 23.81 | 1.05 | 4.61% | 22.60 | 24.57 | 119568 | 28181 | 4.25% |
| 2025-01-17 | 23.20 | 22.76 | -0.59 | -2.53% | 22.60 | 23.22 | 67026 | 15325 | 2.38% |
| 2025-01-16 | 23.18 | 23.35 | -0.29 | -1.23% | 22.93 | 23.96 | 100373 | 23454 | 3.56% |
| 2025-01-15 | 22.50 | 23.64 | 1.14 | 5.07% | 22.13 | 24.00 | 164936 | 38321 | 5.86% |
| 2025-01-14 | 21.85 | 22.50 | 0.56 | 2.55% | 21.74 | 22.50 | 120251 | 26795 | 4.27% |
| 2025-01-13 | 21.50 | 21.94 | -0.30 | -1.35% | 20.80 | 22.20 | 78160 | 16903 | 2.78% |
| 2025-01-10 | 21.35 | 22.24 | 0.81 | 3.78% | 21.01 | 22.43 | 120378 | 26474 | 4.28% |
| 2025-01-09 | 21.27 | 21.43 | -0.02 | -0.09% | 21.25 | 21.97 | 80298 | 17363 | 2.85% |
| 2025-01-08 | 21.70 | 21.45 | -0.40 | -1.83% | 20.58 | 21.94 | 83076 | 17606 | 2.95% |
| 2025-01-07 | 21.79 | 21.85 | -0.05 | -0.23% | 21.35 | 22.00 | 71440 | 15473 | 2.54% |
| 2025-01-06 | 21.49 | 21.90 | -0.17 | -0.77% | 20.83 | 21.98 | 108445 | 23336 | 3.85% |
| 2025-01-03 | 20.05 | 22.07 | 2.01 | 10.02% | 19.42 | 22.07 | 149139 | 31369 | 5.30% |
| 2025-01-02 | 20.80 | 20.06 | -0.79 | -3.79% | 19.77 | 21.06 | 65619 | 13359 | 2.33% |
| 2024-12-31 | 21.77 | 20.85 | -0.87 | -4.01% | 20.70 | 22.05 | 55808 | 11815 | 1.98% |
| 2024-12-30 | 21.98 | 21.72 | -0.28 | -1.27% | 21.24 | 22.11 | 43902 | 9506 | 1.56% |
| 2024-12-27 | 21.90 | 22.00 | 0.10 | 0.46% | 21.63 | 22.45 | 55334 | 12267 | 1.97% |
| 2024-12-26 | 21.80 | 21.90 | 0.27 | 1.25% | 21.61 | 22.37 | 66875 | 14778 | 2.38% |
| 2024-12-25 | 23.35 | 21.63 | -1.72 | -7.37% | 21.30 | 23.50 | 111964 | 24546 | 3.98% |