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 | 20.19 | 19.80 | -0.58 | -2.85% | 19.66 | 21.26 | 147953 | 29812 | 2.35% |
| 2025-04-02 | 21.40 | 20.38 | -1.05 | -4.90% | 20.32 | 21.82 | 243263 | 51262 | 3.86% |
| 2025-04-01 | 20.59 | 21.43 | 1.09 | 5.36% | 20.41 | 22.37 | 327370 | 71337 | 5.19% |
| 2025-03-31 | 20.80 | 20.34 | -0.90 | -4.24% | 20.10 | 21.24 | 112828 | 23207 | 1.79% |
| 2025-03-28 | 21.82 | 21.24 | -0.74 | -3.37% | 21.16 | 22.23 | 91731 | 19832 | 1.45% |
| 2025-03-27 | 20.85 | 21.98 | 1.13 | 5.42% | 20.40 | 22.10 | 131601 | 28362 | 2.09% |
| 2025-03-26 | 20.81 | 20.85 | 0.03 | 0.14% | 20.61 | 21.10 | 58609 | 12213 | 0.93% |
| 2025-03-25 | 21.27 | 20.82 | -0.60 | -2.80% | 20.81 | 21.60 | 69597 | 14677 | 1.10% |
| 2025-03-24 | 21.20 | 21.42 | 0.37 | 1.76% | 21.06 | 21.90 | 114444 | 24542 | 1.82% |
| 2025-03-21 | 22.10 | 21.05 | -1.72 | -7.55% | 20.98 | 22.65 | 160298 | 34767 | 2.54% |
| 2025-03-20 | 22.33 | 22.77 | 0.45 | 2.02% | 22.11 | 23.00 | 110548 | 25102 | 1.75% |
| 2025-03-19 | 22.30 | 22.32 | -0.32 | -1.41% | 22.26 | 22.80 | 79824 | 17932 | 1.27% |
| 2025-03-18 | 22.25 | 22.64 | 1.02 | 4.72% | 21.83 | 23.48 | 222016 | 50396 | 3.52% |
| 2025-03-17 | 21.84 | 21.62 | -0.25 | -1.14% | 21.36 | 21.85 | 76214 | 16411 | 1.21% |
| 2025-03-14 | 21.20 | 21.87 | 0.69 | 3.26% | 21.01 | 22.00 | 111340 | 24096 | 1.77% |
| 2025-03-13 | 21.44 | 21.18 | -0.42 | -1.94% | 20.99 | 21.59 | 84204 | 17878 | 1.34% |
| 2025-03-12 | 21.89 | 21.60 | -0.17 | -0.78% | 21.51 | 23.20 | 144969 | 32103 | 2.30% |
| 2025-03-11 | 20.90 | 21.77 | 0.48 | 2.25% | 20.87 | 21.79 | 105041 | 22613 | 1.67% |
| 2025-03-10 | 21.48 | 21.29 | 0.17 | 0.80% | 20.75 | 21.77 | 91559 | 19378 | 1.45% |
| 2025-03-07 | 21.49 | 21.12 | -0.48 | -2.22% | 20.98 | 21.54 | 70219 | 14926 | 1.11% |
| 2025-03-06 | 20.93 | 21.60 | 0.72 | 3.45% | 20.93 | 21.78 | 121192 | 26048 | 1.92% |
| 2025-03-05 | 20.91 | 20.88 | -0.04 | -0.19% | 20.62 | 21.11 | 59678 | 12429 | 0.95% |
| 2025-03-04 | 20.80 | 20.92 | -0.07 | -0.33% | 20.61 | 21.25 | 78044 | 16347 | 1.24% |
| 2025-03-03 | 20.85 | 20.99 | 0.23 | 1.11% | 20.60 | 21.60 | 115669 | 24459 | 1.83% |
| 2025-02-28 | 21.91 | 20.76 | -1.43 | -6.44% | 20.63 | 22.52 | 197766 | 42085 | 3.14% |
| 2025-02-27 | 22.00 | 22.19 | 0.14 | 0.63% | 21.58 | 22.86 | 198388 | 44043 | 3.15% |
| 2025-02-26 | 21.30 | 22.05 | 0.96 | 4.55% | 21.03 | 22.48 | 235757 | 51774 | 3.74% |
| 2025-02-25 | 20.76 | 21.09 | -0.12 | -0.57% | 20.43 | 21.59 | 182786 | 38263 | 2.90% |
| 2025-02-24 | 21.62 | 21.21 | -0.21 | -0.98% | 20.92 | 21.97 | 231827 | 49688 | 3.68% |
| 2025-02-21 | 21.00 | 21.42 | 0.52 | 2.49% | 20.90 | 21.78 | 335388 | 71535 | 5.32% |
| 2025-02-20 | 18.99 | 20.90 | 1.90 | 10.00% | 18.88 | 20.90 | 270350 | 54341 | 4.29% |
| 2025-02-19 | 18.54 | 19.00 | 0.35 | 1.88% | 18.39 | 19.12 | 88169 | 16613 | 1.40% |
| 2025-02-18 | 19.04 | 18.65 | -0.41 | -2.15% | 18.54 | 19.13 | 112137 | 21089 | 1.78% |
| 2025-02-17 | 19.41 | 19.06 | 0.04 | 0.21% | 18.83 | 19.61 | 151849 | 29180 | 2.41% |
| 2025-02-14 | 18.50 | 19.02 | 0.48 | 2.59% | 18.46 | 19.23 | 153102 | 29008 | 2.43% |
| 2025-02-13 | 18.56 | 18.54 | -0.17 | -0.91% | 18.50 | 18.98 | 89458 | 16756 | 1.42% |
| 2025-02-12 | 18.32 | 18.71 | 0.28 | 1.52% | 18.03 | 19.00 | 140105 | 26107 | 2.22% |
| 2025-02-11 | 18.62 | 18.43 | -0.19 | -1.02% | 18.20 | 18.62 | 95625 | 17581 | 1.52% |
| 2025-02-10 | 17.68 | 18.62 | 1.05 | 5.98% | 17.56 | 18.65 | 191680 | 34990 | 3.04% |
| 2025-02-07 | 17.20 | 17.57 | 0.37 | 2.15% | 17.11 | 17.80 | 121546 | 21334 | 1.93% |
| 2025-02-06 | 16.86 | 17.20 | 0.24 | 1.42% | 16.72 | 17.30 | 109809 | 18790 | 1.74% |
| 2025-02-05 | 16.20 | 16.96 | 0.88 | 5.47% | 16.20 | 17.20 | 135221 | 22723 | 2.14% |
| 2025-01-27 | 16.00 | 16.08 | 0.39 | 2.49% | 16.00 | 16.68 | 96014 | 15690 | 1.52% |
| 2025-01-24 | 15.49 | 15.69 | 0.20 | 1.29% | 15.37 | 15.79 | 49946 | 7808 | 0.79% |
| 2025-01-23 | 15.86 | 15.49 | -0.20 | -1.27% | 15.45 | 15.98 | 60844 | 9557 | 0.97% |
| 2025-01-22 | 15.83 | 15.69 | -0.26 | -1.63% | 15.60 | 15.95 | 32991 | 5176 | 0.52% |
| 2025-01-21 | 16.05 | 15.95 | -0.10 | -0.62% | 15.76 | 16.14 | 39546 | 6280 | 0.63% |
| 2025-01-20 | 15.77 | 16.05 | 0.28 | 1.78% | 15.77 | 16.29 | 73326 | 11820 | 1.16% |
| 2025-01-17 | 15.55 | 15.77 | 0.22 | 1.41% | 15.40 | 15.90 | 57828 | 9055 | 0.92% |
| 2025-01-16 | 15.65 | 15.55 | -0.06 | -0.38% | 15.42 | 15.91 | 50420 | 7900 | 0.80% |
| 2025-01-15 | 15.82 | 15.61 | -0.22 | -1.39% | 15.53 | 15.82 | 44360 | 6928 | 0.70% |
| 2025-01-14 | 15.38 | 15.83 | 0.47 | 3.06% | 15.36 | 15.86 | 89259 | 14008 | 1.42% |
| 2025-01-13 | 15.15 | 15.36 | 0.07 | 0.46% | 14.95 | 15.42 | 48632 | 7422 | 0.77% |
| 2025-01-10 | 15.78 | 15.29 | -0.49 | -3.11% | 15.29 | 15.95 | 61317 | 9550 | 0.97% |
| 2025-01-09 | 15.84 | 15.78 | -0.14 | -0.88% | 15.69 | 16.18 | 53236 | 8470 | 0.84% |
| 2025-01-08 | 16.15 | 15.92 | -0.28 | -1.73% | 15.63 | 16.25 | 73246 | 11663 | 1.16% |
| 2025-01-07 | 16.02 | 16.20 | 0.02 | 0.12% | 15.90 | 16.20 | 62930 | 10098 | 1.00% |
| 2025-01-06 | 16.38 | 16.18 | -0.16 | -0.98% | 16.01 | 16.63 | 79572 | 12988 | 1.26% |
| 2025-01-03 | 17.15 | 16.34 | -0.86 | -5.00% | 16.30 | 17.45 | 123039 | 20763 | 1.95% |
| 2025-01-02 | 16.68 | 17.20 | 0.57 | 3.43% | 16.68 | 17.74 | 205631 | 35759 | 3.26% |
| 2024-12-31 | 17.16 | 16.63 | -0.52 | -3.03% | 16.63 | 17.43 | 88104 | 14968 | 1.40% |
| 2024-12-30 | 16.95 | 17.15 | 0.19 | 1.12% | 16.81 | 17.33 | 68418 | 11722 | 1.09% |
| 2024-12-27 | 16.92 | 16.96 | 0.04 | 0.24% | 16.66 | 17.15 | 61901 | 10489 | 0.98% |
| 2024-12-26 | 16.99 | 16.92 | -0.09 | -0.53% | 16.74 | 17.10 | 63762 | 10788 | 1.01% |
| 2024-12-25 | 17.56 | 17.01 | -0.31 | -1.79% | 16.73 | 17.70 | 89785 | 15371 | 1.42% |
| 2024-12-24 | 17.22 | 17.32 | 0.20 | 1.17% | 17.11 | 17.69 | 94904 | 16535 | 1.51% |