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 | 17.65 | 17.52 | -0.39 | -2.18% | 17.34 | 18.00 | 28200 | 4966 | 1.40% |
| 2025-04-02 | 18.09 | 17.91 | -0.13 | -0.72% | 17.83 | 18.24 | 28347 | 5110 | 1.41% |
| 2025-04-01 | 18.04 | 18.04 | 0.07 | 0.39% | 17.97 | 18.24 | 26700 | 4836 | 1.33% |
| 2025-03-31 | 18.03 | 17.97 | -0.07 | -0.39% | 17.64 | 18.16 | 26150 | 4667 | 1.31% |
| 2025-03-28 | 18.33 | 18.04 | -0.29 | -1.58% | 18.04 | 18.60 | 21653 | 3949 | 1.08% |
| 2025-03-27 | 18.15 | 18.33 | 0.04 | 0.22% | 17.97 | 18.76 | 28971 | 5332 | 1.45% |
| 2025-03-26 | 18.23 | 18.29 | 0.06 | 0.33% | 18.17 | 18.53 | 20714 | 3810 | 1.03% |
| 2025-03-25 | 18.50 | 18.23 | -0.33 | -1.78% | 18.08 | 18.75 | 28944 | 5307 | 1.44% |
| 2025-03-24 | 19.32 | 18.56 | -0.67 | -3.48% | 18.08 | 19.32 | 39016 | 7271 | 1.95% |
| 2025-03-21 | 20.01 | 19.23 | -0.85 | -4.23% | 19.15 | 20.01 | 42461 | 8289 | 2.12% |
| 2025-03-20 | 20.21 | 20.08 | -0.13 | -0.64% | 19.85 | 20.45 | 28613 | 5784 | 1.43% |
| 2025-03-19 | 20.54 | 20.21 | -0.34 | -1.65% | 20.02 | 20.64 | 33174 | 6705 | 1.66% |
| 2025-03-18 | 20.46 | 20.55 | -0.02 | -0.10% | 20.44 | 21.14 | 38987 | 8078 | 1.95% |
| 2025-03-17 | 20.50 | 20.57 | -0.03 | -0.15% | 20.31 | 20.71 | 31572 | 6466 | 1.58% |
| 2025-03-14 | 20.55 | 20.60 | 0.25 | 1.23% | 20.08 | 20.68 | 41027 | 8364 | 2.05% |
| 2025-03-13 | 21.18 | 20.35 | -0.96 | -4.50% | 20.01 | 21.38 | 62273 | 12736 | 3.11% |
| 2025-03-12 | 21.48 | 21.31 | -0.15 | -0.70% | 21.26 | 21.80 | 44110 | 9497 | 2.20% |
| 2025-03-11 | 21.11 | 21.46 | -0.19 | -0.88% | 20.98 | 21.96 | 55348 | 11873 | 2.76% |
| 2025-03-10 | 21.50 | 21.65 | 0.24 | 1.12% | 21.08 | 21.75 | 50301 | 10765 | 2.51% |
| 2025-03-07 | 22.00 | 21.41 | -0.79 | -3.56% | 21.19 | 22.23 | 70286 | 15221 | 3.51% |
| 2025-03-06 | 22.07 | 22.20 | 0.14 | 0.63% | 22.04 | 22.79 | 81044 | 18132 | 4.05% |
| 2025-03-05 | 22.42 | 22.06 | 0.13 | 0.59% | 21.60 | 22.47 | 68038 | 14930 | 3.40% |
| 2025-03-04 | 20.88 | 21.93 | 1.05 | 5.03% | 20.50 | 22.50 | 103177 | 22372 | 5.15% |
| 2025-03-03 | 20.61 | 20.88 | 0.39 | 1.90% | 20.16 | 21.70 | 83724 | 17602 | 4.18% |
| 2025-02-28 | 21.98 | 20.49 | -1.81 | -8.12% | 20.36 | 22.30 | 101683 | 21571 | 5.08% |
| 2025-02-27 | 22.28 | 22.30 | -0.13 | -0.58% | 21.60 | 22.91 | 103714 | 23062 | 5.18% |
| 2025-02-26 | 22.42 | 22.43 | 0.06 | 0.27% | 21.88 | 22.75 | 97564 | 21752 | 4.87% |
| 2025-02-25 | 21.32 | 22.37 | 0.61 | 2.80% | 21.23 | 23.33 | 148528 | 33164 | 7.41% |
| 2025-02-24 | 22.33 | 21.76 | -1.19 | -5.19% | 21.21 | 22.65 | 158876 | 34457 | 7.93% |
| 2025-02-21 | 22.48 | 22.95 | 1.42 | 6.60% | 22.00 | 23.68 | 222254 | 50664 | 11.10% |
| 2025-02-20 | 21.88 | 21.53 | -0.56 | -2.54% | 21.24 | 22.41 | 91540 | 19789 | 4.57% |
| 2025-02-19 | 20.80 | 22.09 | 1.16 | 5.54% | 20.80 | 22.39 | 111675 | 24289 | 5.58% |
| 2025-02-18 | 22.87 | 20.93 | -2.16 | -9.35% | 20.78 | 22.90 | 193698 | 42196 | 9.67% |
| 2025-02-17 | 23.60 | 23.09 | -0.58 | -2.45% | 22.68 | 24.50 | 216586 | 51065 | 10.81% |
| 2025-02-14 | 23.13 | 23.67 | -0.28 | -1.17% | 22.03 | 23.80 | 221852 | 50927 | 11.08% |
| 2025-02-13 | 23.42 | 23.95 | 1.09 | 4.77% | 23.30 | 24.76 | 386574 | 92984 | 19.30% |
| 2025-02-12 | 19.38 | 22.86 | 3.81 | 20.00% | 19.38 | 22.86 | 295393 | 64404 | 14.75% |
| 2025-02-11 | 19.90 | 19.05 | -0.87 | -4.37% | 18.81 | 19.99 | 80533 | 15432 | 4.02% |
| 2025-02-10 | 20.01 | 19.92 | 0.33 | 1.68% | 19.52 | 20.67 | 112655 | 22543 | 5.62% |
| 2025-02-07 | 19.52 | 19.59 | 0.07 | 0.36% | 18.99 | 20.00 | 105596 | 20449 | 5.27% |
| 2025-02-06 | 18.29 | 19.52 | 1.10 | 5.97% | 18.10 | 20.31 | 124340 | 23984 | 6.21% |
| 2025-02-05 | 17.00 | 18.42 | 1.62 | 9.64% | 17.00 | 19.58 | 121247 | 22269 | 6.05% |
| 2025-01-27 | 16.80 | 16.80 | -0.22 | -1.29% | 16.45 | 17.22 | 44193 | 7470 | 2.21% |
| 2025-01-24 | 16.61 | 17.02 | 0.35 | 2.10% | 16.61 | 17.09 | 25660 | 4332 | 1.28% |
| 2025-01-23 | 16.95 | 16.67 | -0.04 | -0.24% | 16.62 | 17.28 | 36921 | 6278 | 1.84% |
| 2025-01-22 | 16.78 | 16.71 | -0.23 | -1.36% | 16.69 | 17.17 | 32533 | 5486 | 1.62% |
| 2025-01-21 | 16.55 | 16.94 | 0.48 | 2.92% | 16.30 | 16.96 | 41737 | 6939 | 2.08% |
| 2025-01-20 | 16.56 | 16.46 | -0.03 | -0.18% | 16.31 | 16.75 | 28568 | 4705 | 1.43% |
| 2025-01-17 | 16.01 | 16.49 | 0.36 | 2.23% | 15.90 | 16.76 | 48411 | 7917 | 2.42% |
| 2025-01-16 | 16.16 | 16.13 | 0.08 | 0.50% | 15.93 | 16.56 | 32782 | 5330 | 1.64% |
| 2025-01-15 | 16.45 | 16.05 | -0.32 | -1.95% | 16.01 | 16.49 | 28052 | 4548 | 1.40% |
| 2025-01-14 | 15.63 | 16.37 | 0.82 | 5.27% | 15.62 | 16.40 | 33838 | 5459 | 1.69% |
| 2025-01-13 | 15.46 | 15.55 | -0.12 | -0.77% | 15.00 | 15.64 | 26158 | 4024 | 1.31% |
| 2025-01-10 | 16.12 | 15.67 | -0.42 | -2.61% | 15.67 | 16.76 | 42886 | 6993 | 2.14% |
| 2025-01-09 | 16.00 | 16.09 | 0.03 | 0.19% | 15.93 | 16.49 | 36307 | 5905 | 1.81% |
| 2025-01-08 | 16.33 | 16.06 | -0.38 | -2.31% | 15.60 | 16.37 | 42012 | 6730 | 2.10% |
| 2025-01-07 | 16.44 | 16.44 | 0.32 | 1.99% | 15.91 | 16.44 | 36167 | 5867 | 1.81% |
| 2025-01-06 | 16.40 | 16.12 | -0.59 | -3.53% | 15.99 | 16.66 | 51733 | 8412 | 2.58% |
| 2025-01-03 | 18.22 | 16.71 | -1.70 | -9.23% | 16.66 | 18.35 | 81600 | 14126 | 4.07% |
| 2025-01-02 | 19.82 | 18.41 | -1.66 | -8.27% | 17.87 | 20.15 | 120596 | 22766 | 6.02% |
| 2024-12-31 | 21.00 | 20.07 | 1.40 | 7.50% | 19.78 | 21.66 | 205513 | 42143 | 10.26% |
| 2024-12-30 | 18.80 | 18.67 | -0.17 | -0.90% | 18.22 | 18.95 | 23203 | 4326 | 1.16% |
| 2024-12-27 | 19.00 | 18.84 | -0.30 | -1.57% | 18.74 | 19.40 | 31679 | 6051 | 1.58% |
| 2024-12-26 | 18.12 | 19.14 | 0.92 | 5.05% | 18.01 | 19.24 | 44721 | 8426 | 2.23% |
| 2024-12-25 | 18.55 | 18.22 | -0.45 | -2.41% | 17.98 | 18.70 | 25210 | 4604 | 1.26% |