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 | 19.87 | 18.66 | -1.56 | -7.72% | 18.28 | 20.20 | 47615 | 9008 | 1.98% |
| 2025-04-02 | 19.91 | 20.22 | 0.29 | 1.46% | 19.78 | 20.35 | 10884 | 2197 | 0.45% |
| 2025-04-01 | 19.90 | 19.93 | 0.11 | 0.55% | 19.84 | 20.32 | 11682 | 2346 | 0.49% |
| 2025-03-31 | 20.05 | 19.82 | -0.18 | -0.90% | 19.20 | 20.19 | 15847 | 3096 | 0.66% |
| 2025-03-28 | 20.21 | 20.00 | 0.00 | 0.00% | 19.99 | 20.49 | 13799 | 2787 | 0.57% |
| 2025-03-27 | 19.75 | 20.00 | 0.25 | 1.27% | 19.40 | 20.19 | 16607 | 3309 | 0.69% |
| 2025-03-26 | 19.65 | 19.75 | 0.10 | 0.51% | 19.59 | 19.97 | 11784 | 2329 | 0.49% |
| 2025-03-25 | 20.23 | 19.65 | -0.62 | -3.06% | 19.62 | 20.52 | 22589 | 4500 | 0.94% |
| 2025-03-24 | 20.96 | 20.27 | -0.79 | -3.75% | 19.53 | 21.11 | 28052 | 5670 | 1.17% |
| 2025-03-21 | 21.80 | 21.06 | -0.91 | -4.14% | 21.00 | 21.97 | 24637 | 5269 | 1.02% |
| 2025-03-20 | 21.98 | 21.97 | 0.00 | 0.00% | 21.49 | 21.98 | 16682 | 3634 | 0.69% |
| 2025-03-19 | 22.34 | 21.97 | -0.37 | -1.66% | 21.86 | 22.55 | 22851 | 5051 | 0.95% |
| 2025-03-18 | 22.42 | 22.34 | -0.27 | -1.19% | 21.64 | 22.42 | 46751 | 10322 | 1.94% |
| 2025-03-17 | 21.37 | 22.61 | 1.47 | 6.95% | 20.88 | 23.00 | 57081 | 12666 | 2.37% |
| 2025-03-14 | 21.50 | 21.14 | 0.00 | 0.00% | 20.69 | 21.50 | 35412 | 7411 | 1.47% |
| 2025-03-13 | 21.97 | 21.14 | -1.11 | -4.99% | 20.77 | 22.31 | 40149 | 8603 | 1.67% |
| 2025-03-12 | 22.58 | 22.25 | 0.10 | 0.45% | 22.24 | 23.68 | 59658 | 13625 | 2.48% |
| 2025-03-11 | 22.00 | 22.15 | -0.19 | -0.85% | 21.71 | 22.18 | 19591 | 4299 | 0.81% |
| 2025-03-10 | 22.28 | 22.34 | 0.13 | 0.59% | 21.71 | 22.66 | 23337 | 5135 | 0.97% |
| 2025-03-07 | 22.41 | 22.21 | -0.65 | -2.84% | 21.91 | 22.68 | 39632 | 8801 | 1.65% |
| 2025-03-06 | 21.56 | 22.86 | 1.42 | 6.62% | 21.56 | 23.55 | 61964 | 14005 | 2.58% |
| 2025-03-05 | 21.23 | 21.44 | 0.19 | 0.89% | 20.88 | 21.61 | 38111 | 8119 | 1.58% |
| 2025-03-04 | 20.53 | 21.25 | 0.35 | 1.67% | 20.52 | 21.25 | 31326 | 6561 | 1.30% |
| 2025-03-03 | 21.00 | 20.90 | 0.08 | 0.38% | 20.70 | 21.86 | 53760 | 11443 | 2.23% |
| 2025-02-28 | 21.54 | 20.82 | -0.88 | -4.06% | 20.74 | 21.68 | 39289 | 8302 | 1.63% |
| 2025-02-27 | 22.51 | 21.70 | -0.80 | -3.56% | 21.26 | 22.55 | 52013 | 11360 | 2.16% |
| 2025-02-26 | 23.51 | 22.50 | -0.72 | -3.10% | 22.15 | 23.69 | 71261 | 16129 | 2.96% |
| 2025-02-25 | 23.23 | 23.22 | -0.32 | -1.36% | 22.77 | 23.87 | 57196 | 13408 | 2.38% |
| 2025-02-24 | 24.49 | 23.54 | -0.32 | -1.34% | 23.20 | 26.15 | 146327 | 35751 | 6.08% |
| 2025-02-21 | 22.00 | 23.86 | 2.17 | 10.00% | 22.00 | 23.86 | 65882 | 15259 | 2.74% |
| 2025-02-20 | 21.60 | 21.69 | -0.02 | -0.09% | 21.40 | 21.91 | 31929 | 6898 | 1.33% |
| 2025-02-19 | 21.77 | 21.71 | 0.55 | 2.60% | 21.40 | 21.88 | 48156 | 10419 | 2.00% |
| 2025-02-18 | 22.00 | 21.16 | -0.17 | -0.80% | 21.02 | 22.00 | 60411 | 12975 | 2.51% |
| 2025-02-17 | 19.76 | 21.33 | 1.94 | 10.01% | 19.35 | 21.33 | 50001 | 10323 | 2.08% |
| 2025-02-14 | 20.01 | 19.39 | -0.73 | -3.63% | 19.37 | 20.20 | 40865 | 8073 | 1.70% |
| 2025-02-13 | 20.02 | 20.12 | 0.07 | 0.35% | 19.96 | 20.89 | 52412 | 10667 | 2.18% |
| 2025-02-12 | 19.04 | 20.05 | 1.10 | 5.80% | 18.78 | 20.18 | 61856 | 12122 | 2.57% |
| 2025-02-11 | 19.28 | 18.95 | -0.28 | -1.46% | 18.89 | 19.50 | 39334 | 7498 | 1.63% |
| 2025-02-10 | 19.10 | 19.23 | 0.18 | 0.94% | 19.10 | 19.90 | 43566 | 8466 | 1.81% |
| 2025-02-07 | 18.60 | 19.05 | 0.42 | 2.25% | 18.38 | 19.46 | 53927 | 10264 | 2.24% |
| 2025-02-06 | 18.32 | 18.63 | 0.30 | 1.64% | 18.17 | 18.63 | 40140 | 7422 | 1.67% |
| 2025-02-05 | 19.00 | 18.33 | -1.58 | -7.94% | 17.97 | 19.05 | 62622 | 11544 | 2.60% |
| 2025-01-27 | 20.90 | 19.91 | -2.21 | -9.99% | 19.91 | 20.90 | 92543 | 18666 | 3.85% |
| 2025-01-24 | 20.00 | 22.12 | 2.01 | 10.00% | 20.00 | 22.12 | 122423 | 25761 | 5.09% |
| 2025-01-23 | 21.87 | 20.11 | -0.79 | -3.78% | 20.11 | 22.00 | 147931 | 31234 | 6.15% |
| 2025-01-22 | 19.26 | 20.90 | 1.90 | 10.00% | 19.22 | 20.90 | 133270 | 27419 | 5.54% |
| 2025-01-21 | 19.41 | 19.00 | -0.38 | -1.96% | 18.78 | 19.41 | 36067 | 6848 | 1.50% |
| 2025-01-20 | 19.15 | 19.38 | 0.56 | 2.98% | 19.06 | 19.87 | 56020 | 10850 | 2.33% |
| 2025-01-17 | 18.09 | 18.82 | 0.76 | 4.21% | 18.06 | 19.22 | 74758 | 14009 | 3.11% |
| 2025-01-16 | 17.60 | 18.06 | 0.33 | 1.86% | 17.60 | 18.28 | 36555 | 6548 | 1.52% |
| 2025-01-15 | 18.20 | 17.73 | -0.68 | -3.69% | 17.61 | 18.39 | 36708 | 6556 | 1.53% |
| 2025-01-14 | 17.22 | 18.41 | 1.10 | 6.35% | 17.22 | 18.59 | 57963 | 10504 | 2.41% |
| 2025-01-13 | 18.60 | 17.31 | -1.38 | -7.38% | 17.18 | 18.65 | 70902 | 12592 | 2.95% |
| 2025-01-10 | 19.00 | 18.69 | -0.56 | -2.91% | 18.48 | 19.50 | 62081 | 11662 | 2.58% |
| 2025-01-09 | 19.79 | 19.25 | -0.75 | -3.75% | 19.10 | 20.10 | 78248 | 15274 | 3.25% |
| 2025-01-08 | 20.01 | 20.00 | -0.01 | -0.05% | 18.80 | 21.36 | 136450 | 27178 | 5.67% |
| 2025-01-07 | 18.17 | 20.01 | 1.82 | 10.01% | 17.88 | 20.01 | 115055 | 21755 | 4.78% |
| 2025-01-06 | 17.39 | 18.19 | 1.00 | 5.82% | 16.96 | 18.50 | 70861 | 12777 | 2.95% |
| 2025-01-03 | 17.90 | 17.19 | -0.77 | -4.29% | 17.08 | 18.74 | 65473 | 11739 | 2.72% |
| 2025-01-02 | 17.73 | 17.96 | 0.49 | 2.80% | 17.52 | 18.47 | 80639 | 14515 | 3.35% |
| 2024-12-31 | 18.78 | 17.47 | -1.31 | -6.98% | 17.47 | 18.83 | 80277 | 14345 | 3.34% |
| 2024-12-30 | 17.98 | 18.78 | 1.32 | 7.56% | 17.59 | 19.21 | 128966 | 23821 | 5.36% |
| 2024-12-27 | 15.88 | 17.46 | 1.59 | 10.02% | 15.88 | 17.46 | 24320 | 4179 | 1.01% |
| 2024-12-26 | 14.93 | 15.87 | 0.91 | 6.08% | 14.76 | 16.29 | 20736 | 3256 | 0.86% |
| 2024-12-25 | 14.95 | 14.96 | 0.02 | 0.13% | 14.75 | 15.12 | 12123 | 1807 | 0.50% |