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 | 19.71 | 20.80 | 0.99 | 5.00% | 19.70 | 21.22 | 99659 | 20626 | 7.19% |
| 2025-04-02 | 19.85 | 19.81 | -0.10 | -0.50% | 19.80 | 20.08 | 30127 | 5997 | 2.17% |
| 2025-04-01 | 20.00 | 19.91 | -0.15 | -0.75% | 19.83 | 20.19 | 42992 | 8599 | 3.10% |
| 2025-03-31 | 19.90 | 20.06 | -0.09 | -0.45% | 19.55 | 20.32 | 50865 | 10098 | 3.67% |
| 2025-03-28 | 19.94 | 20.15 | 0.12 | 0.60% | 19.49 | 20.69 | 84049 | 16881 | 6.07% |
| 2025-03-27 | 20.20 | 20.03 | -0.26 | -1.28% | 19.88 | 20.38 | 57108 | 11497 | 4.12% |
| 2025-03-26 | 20.50 | 20.29 | -0.91 | -4.29% | 20.20 | 20.93 | 98179 | 20032 | 7.09% |
| 2025-03-25 | 20.88 | 21.20 | 0.32 | 1.53% | 20.01 | 21.60 | 140500 | 29391 | 10.14% |
| 2025-03-24 | 21.00 | 20.88 | 0.00 | 0.00% | 20.45 | 21.82 | 78305 | 16483 | 5.65% |
| 2025-03-21 | 21.65 | 20.88 | -0.90 | -4.13% | 20.88 | 21.69 | 91013 | 19319 | 6.57% |
| 2025-03-20 | 22.36 | 21.78 | -0.47 | -2.11% | 21.70 | 23.17 | 129478 | 28881 | 9.35% |
| 2025-03-19 | 22.68 | 22.25 | -0.54 | -2.37% | 21.98 | 22.73 | 136809 | 30415 | 9.88% |
| 2025-03-18 | 22.20 | 22.79 | -0.63 | -2.69% | 22.12 | 23.39 | 264229 | 60159 | 19.07% |
| 2025-03-17 | 23.42 | 23.42 | 2.13 | 10.00% | 22.99 | 23.42 | 161986 | 37893 | 11.69% |
| 2025-03-14 | 20.78 | 21.29 | 1.94 | 10.03% | 20.10 | 21.29 | 135417 | 28386 | 9.77% |
| 2025-03-13 | 19.28 | 19.35 | 0.20 | 1.04% | 19.16 | 19.67 | 64204 | 12471 | 4.63% |
| 2025-03-12 | 19.20 | 19.15 | 0.05 | 0.26% | 18.97 | 19.23 | 41671 | 7954 | 3.01% |
| 2025-03-11 | 19.70 | 19.10 | -0.74 | -3.73% | 18.85 | 19.70 | 78374 | 15032 | 5.66% |
| 2025-03-10 | 20.60 | 19.84 | -0.87 | -4.20% | 19.75 | 20.61 | 82767 | 16560 | 5.97% |
| 2025-03-07 | 20.33 | 20.71 | 0.08 | 0.39% | 20.03 | 21.20 | 89595 | 18366 | 6.47% |
| 2025-03-06 | 20.66 | 20.63 | -0.40 | -1.90% | 20.31 | 20.80 | 89916 | 18454 | 6.49% |
| 2025-03-05 | 20.48 | 21.03 | 0.46 | 2.24% | 20.30 | 22.00 | 85137 | 17932 | 6.15% |
| 2025-03-04 | 20.72 | 20.57 | -0.18 | -0.87% | 20.01 | 20.72 | 49435 | 10049 | 3.57% |
| 2025-03-03 | 21.50 | 20.75 | -0.74 | -3.44% | 20.62 | 22.22 | 92186 | 19590 | 6.65% |
| 2025-02-28 | 20.73 | 21.49 | 0.74 | 3.57% | 20.50 | 22.33 | 124462 | 26889 | 8.98% |
| 2025-02-27 | 20.20 | 20.75 | 0.50 | 2.47% | 20.06 | 20.94 | 100255 | 20649 | 7.24% |
| 2025-02-26 | 20.13 | 20.25 | -0.29 | -1.41% | 20.00 | 20.47 | 58951 | 11875 | 4.26% |
| 2025-02-25 | 20.20 | 20.54 | 0.30 | 1.48% | 20.01 | 20.87 | 71263 | 14674 | 5.14% |
| 2025-02-24 | 20.42 | 20.24 | -0.59 | -2.83% | 19.98 | 20.48 | 76558 | 15422 | 5.53% |
| 2025-02-21 | 21.83 | 20.83 | -1.00 | -4.58% | 20.20 | 21.96 | 147538 | 30388 | 10.65% |
| 2025-02-20 | 21.48 | 21.83 | 0.16 | 0.74% | 21.25 | 22.11 | 58126 | 12586 | 4.20% |
| 2025-02-19 | 21.24 | 21.67 | 0.23 | 1.07% | 20.96 | 22.06 | 54953 | 11834 | 3.97% |
| 2025-02-18 | 22.92 | 21.44 | -1.53 | -6.66% | 20.77 | 22.92 | 98299 | 21138 | 7.10% |
| 2025-02-17 | 22.69 | 22.97 | 0.17 | 0.75% | 22.56 | 23.23 | 66858 | 15310 | 4.83% |
| 2025-02-14 | 23.13 | 22.80 | -0.21 | -0.91% | 22.42 | 23.33 | 55607 | 12713 | 4.01% |
| 2025-02-13 | 23.48 | 23.01 | -0.51 | -2.17% | 22.90 | 23.85 | 64896 | 15135 | 4.68% |
| 2025-02-12 | 24.09 | 23.52 | -0.57 | -2.37% | 23.09 | 24.29 | 92838 | 21937 | 6.70% |
| 2025-02-11 | 24.60 | 24.09 | -0.20 | -0.82% | 23.61 | 24.88 | 87580 | 21312 | 6.32% |
| 2025-02-10 | 22.13 | 24.29 | 2.21 | 10.01% | 22.02 | 24.29 | 89623 | 21039 | 6.47% |
| 2025-02-07 | 21.73 | 22.08 | 0.26 | 1.19% | 21.32 | 22.66 | 44935 | 9962 | 3.24% |
| 2025-02-06 | 21.04 | 21.82 | 0.85 | 4.05% | 21.04 | 22.39 | 57160 | 12499 | 4.13% |
| 2025-02-05 | 21.13 | 20.97 | -0.06 | -0.29% | 20.08 | 21.19 | 46649 | 9605 | 3.37% |
| 2025-01-27 | 21.80 | 21.03 | -0.77 | -3.53% | 20.87 | 22.28 | 46798 | 9955 | 3.38% |
| 2025-01-24 | 21.68 | 21.80 | -0.96 | -4.22% | 21.30 | 23.24 | 87045 | 19113 | 6.28% |
| 2025-01-23 | 21.62 | 22.76 | 1.15 | 5.32% | 21.62 | 23.20 | 77926 | 17669 | 5.62% |
| 2025-01-22 | 21.80 | 21.61 | -0.19 | -0.87% | 21.19 | 21.95 | 51727 | 11162 | 3.73% |
| 2025-01-21 | 21.88 | 21.80 | -0.30 | -1.36% | 21.75 | 22.42 | 77418 | 17044 | 5.59% |
| 2025-01-20 | 21.20 | 22.10 | 1.08 | 5.14% | 21.02 | 23.12 | 102332 | 22907 | 7.39% |
| 2025-01-17 | 21.63 | 21.02 | -0.74 | -3.40% | 20.89 | 21.75 | 48982 | 10386 | 3.54% |
| 2025-01-16 | 21.05 | 21.76 | 0.61 | 2.88% | 21.05 | 22.48 | 72448 | 15842 | 5.23% |
| 2025-01-15 | 20.98 | 21.15 | 0.19 | 0.91% | 20.81 | 22.08 | 65871 | 14081 | 4.75% |
| 2025-01-14 | 19.93 | 20.96 | 1.18 | 5.97% | 19.79 | 21.28 | 69414 | 14400 | 5.01% |
| 2025-01-13 | 19.70 | 19.78 | -0.20 | -1.00% | 19.18 | 20.15 | 47190 | 9299 | 3.41% |
| 2025-01-10 | 22.35 | 19.98 | -1.97 | -8.97% | 19.96 | 22.60 | 69427 | 14519 | 5.01% |
| 2025-01-09 | 21.57 | 21.95 | 0.41 | 1.90% | 21.19 | 23.06 | 74613 | 16629 | 5.39% |
| 2025-01-08 | 20.65 | 21.54 | 0.70 | 3.36% | 20.45 | 21.79 | 74401 | 15658 | 5.37% |
| 2025-01-07 | 20.49 | 20.84 | 0.44 | 2.16% | 20.00 | 21.25 | 68038 | 14030 | 4.91% |
| 2025-01-06 | 21.00 | 20.40 | -0.85 | -4.00% | 20.19 | 21.69 | 105274 | 21939 | 7.60% |
| 2025-01-03 | 22.84 | 21.25 | -2.30 | -9.77% | 21.20 | 23.05 | 149730 | 32889 | 10.81% |
| 2025-01-02 | 22.28 | 23.55 | 0.99 | 4.39% | 22.28 | 24.82 | 192910 | 46559 | 13.92% |
| 2024-12-31 | 22.58 | 22.56 | -0.42 | -1.83% | 22.45 | 24.00 | 89870 | 20852 | 6.49% |
| 2024-12-30 | 23.12 | 22.98 | -0.17 | -0.73% | 22.00 | 23.12 | 74482 | 16747 | 5.38% |
| 2024-12-27 | 22.23 | 23.15 | 0.67 | 2.98% | 21.86 | 23.60 | 121853 | 27975 | 8.80% |
| 2024-12-26 | 22.00 | 22.48 | -0.42 | -1.83% | 21.64 | 22.88 | 111068 | 24714 | 8.02% |
| 2024-12-25 | 22.31 | 22.90 | 0.59 | 2.64% | 21.90 | 24.39 | 172717 | 40219 | 12.47% |