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 | 19.00 | 19.01 | -0.18 | -0.94% | 18.69 | 19.49 | 12120 | 2305 | 1.14% |
| 2025-04-02 | 19.42 | 19.19 | -0.08 | -0.42% | 19.10 | 19.55 | 5480 | 1059 | 0.52% |
| 2025-04-01 | 19.17 | 19.27 | 0.29 | 1.53% | 18.97 | 19.73 | 10651 | 2070 | 1.00% |
| 2025-03-31 | 19.40 | 18.98 | -0.21 | -1.09% | 18.64 | 19.40 | 10529 | 1994 | 0.99% |
| 2025-03-28 | 19.70 | 19.19 | -0.65 | -3.28% | 19.16 | 20.25 | 9712 | 1893 | 0.91% |
| 2025-03-27 | 19.29 | 19.84 | 0.38 | 1.95% | 19.00 | 20.10 | 16099 | 3166 | 1.51% |
| 2025-03-26 | 19.49 | 19.46 | 0.28 | 1.46% | 19.02 | 19.77 | 9208 | 1803 | 0.87% |
| 2025-03-25 | 19.24 | 19.18 | -0.18 | -0.93% | 18.92 | 19.60 | 11917 | 2289 | 1.12% |
| 2025-03-24 | 20.05 | 19.36 | -0.53 | -2.66% | 18.92 | 20.05 | 17544 | 3405 | 1.65% |
| 2025-03-21 | 20.93 | 19.89 | -0.92 | -4.42% | 19.85 | 20.93 | 19761 | 3980 | 1.86% |
| 2025-03-20 | 21.02 | 20.81 | -0.09 | -0.43% | 20.60 | 21.15 | 7623 | 1595 | 0.72% |
| 2025-03-19 | 21.65 | 20.90 | -0.52 | -2.43% | 20.79 | 21.65 | 10206 | 2149 | 0.96% |
| 2025-03-18 | 21.17 | 21.42 | 0.25 | 1.18% | 21.11 | 21.79 | 11378 | 2441 | 1.07% |
| 2025-03-17 | 21.44 | 21.17 | 0.03 | 0.14% | 20.83 | 21.50 | 12625 | 2669 | 1.19% |
| 2025-03-14 | 20.88 | 21.14 | 0.26 | 1.25% | 20.68 | 21.41 | 12397 | 2617 | 1.17% |
| 2025-03-13 | 21.52 | 20.88 | -0.80 | -3.69% | 20.64 | 21.65 | 13648 | 2862 | 1.28% |
| 2025-03-12 | 21.71 | 21.68 | -0.03 | -0.14% | 21.54 | 22.30 | 14894 | 3248 | 1.40% |
| 2025-03-11 | 21.60 | 21.71 | 0.04 | 0.18% | 21.17 | 21.90 | 18084 | 3884 | 1.70% |
| 2025-03-10 | 21.94 | 21.67 | -0.21 | -0.96% | 21.40 | 22.30 | 12289 | 2669 | 1.16% |
| 2025-03-07 | 22.57 | 21.88 | -0.57 | -2.54% | 21.67 | 22.57 | 14544 | 3211 | 1.37% |
| 2025-03-06 | 22.13 | 22.45 | 0.58 | 2.65% | 22.03 | 22.69 | 18075 | 4067 | 1.70% |
| 2025-03-05 | 22.22 | 21.87 | -0.20 | -0.91% | 21.46 | 22.58 | 13407 | 2944 | 1.26% |
| 2025-03-04 | 21.15 | 22.07 | 0.59 | 2.75% | 21.07 | 22.19 | 15202 | 3312 | 1.43% |
| 2025-03-03 | 21.67 | 21.48 | -0.17 | -0.79% | 21.29 | 21.96 | 16548 | 3587 | 1.56% |
| 2025-02-28 | 22.81 | 21.65 | -1.17 | -5.13% | 21.62 | 22.97 | 17886 | 3949 | 1.68% |
| 2025-02-27 | 22.88 | 22.82 | -0.10 | -0.44% | 22.18 | 23.30 | 22258 | 5063 | 2.09% |
| 2025-02-26 | 23.18 | 22.92 | 0.01 | 0.04% | 22.66 | 23.18 | 22054 | 5034 | 2.08% |
| 2025-02-25 | 22.19 | 22.91 | 0.45 | 2.00% | 22.06 | 23.19 | 23778 | 5410 | 2.24% |
| 2025-02-24 | 22.82 | 22.46 | -0.19 | -0.84% | 22.01 | 23.00 | 18313 | 4095 | 1.72% |
| 2025-02-21 | 22.00 | 22.65 | 0.46 | 2.07% | 21.80 | 22.90 | 16858 | 3783 | 1.59% |
| 2025-02-20 | 21.93 | 22.19 | 0.39 | 1.79% | 21.79 | 22.49 | 21377 | 4747 | 2.01% |
| 2025-02-19 | 21.15 | 21.80 | 0.65 | 3.07% | 20.85 | 21.83 | 15561 | 3371 | 1.46% |
| 2025-02-18 | 22.38 | 21.15 | -0.77 | -3.51% | 21.01 | 22.38 | 13720 | 2955 | 1.29% |
| 2025-02-17 | 21.87 | 21.92 | 0.32 | 1.48% | 21.40 | 22.13 | 13648 | 2985 | 1.28% |
| 2025-02-14 | 21.52 | 21.60 | 0.02 | 0.09% | 21.27 | 21.83 | 11480 | 2477 | 1.08% |
| 2025-02-13 | 22.50 | 21.58 | -0.56 | -2.53% | 21.53 | 22.65 | 15401 | 3357 | 1.45% |
| 2025-02-12 | 21.65 | 22.14 | 0.41 | 1.89% | 21.40 | 22.18 | 18974 | 4151 | 1.79% |
| 2025-02-11 | 22.25 | 21.73 | -0.34 | -1.54% | 21.53 | 22.30 | 13291 | 2896 | 1.25% |
| 2025-02-10 | 21.83 | 22.07 | 0.24 | 1.10% | 21.45 | 22.11 | 18336 | 3999 | 1.73% |
| 2025-02-07 | 22.12 | 21.83 | -0.30 | -1.36% | 21.56 | 22.50 | 18663 | 4105 | 1.76% |
| 2025-02-06 | 20.99 | 22.13 | 1.19 | 5.68% | 20.82 | 22.50 | 23957 | 5239 | 2.25% |
| 2025-02-05 | 20.49 | 20.94 | 0.66 | 3.25% | 20.49 | 21.20 | 12202 | 2538 | 1.15% |
| 2025-01-27 | 21.00 | 20.28 | -0.46 | -2.22% | 20.22 | 21.01 | 9305 | 1912 | 0.88% |
| 2025-01-24 | 20.66 | 20.74 | 0.47 | 2.32% | 20.11 | 20.78 | 9465 | 1940 | 0.89% |
| 2025-01-23 | 20.38 | 20.27 | 0.17 | 0.85% | 20.11 | 20.87 | 12564 | 2572 | 1.18% |
| 2025-01-22 | 20.21 | 20.10 | -0.12 | -0.59% | 19.82 | 20.29 | 9275 | 1860 | 0.87% |
| 2025-01-21 | 20.26 | 20.22 | 0.23 | 1.15% | 19.71 | 20.35 | 8245 | 1649 | 0.78% |
| 2025-01-20 | 19.45 | 19.99 | -0.16 | -0.79% | 19.45 | 20.21 | 11074 | 2210 | 1.04% |
| 2025-01-17 | 19.77 | 20.15 | 0.40 | 2.03% | 19.43 | 20.49 | 12410 | 2488 | 1.17% |
| 2025-01-16 | 19.88 | 19.75 | -0.16 | -0.80% | 19.60 | 20.35 | 10064 | 2005 | 0.95% |
| 2025-01-15 | 20.33 | 19.91 | -0.31 | -1.53% | 19.82 | 20.62 | 8537 | 1708 | 0.80% |
| 2025-01-14 | 19.28 | 20.22 | 1.13 | 5.92% | 19.16 | 20.24 | 12293 | 2436 | 1.16% |
| 2025-01-13 | 18.84 | 19.09 | 0.05 | 0.26% | 18.27 | 19.27 | 12518 | 2357 | 1.18% |
| 2025-01-10 | 19.80 | 19.04 | -0.69 | -3.50% | 19.04 | 20.38 | 11569 | 2283 | 1.09% |
| 2025-01-09 | 20.30 | 19.73 | -0.27 | -1.35% | 19.68 | 20.44 | 12929 | 2587 | 1.22% |
| 2025-01-08 | 19.97 | 20.00 | 0.12 | 0.60% | 19.10 | 20.34 | 17052 | 3372 | 1.60% |
| 2025-01-07 | 18.90 | 19.88 | 0.90 | 4.74% | 18.90 | 19.95 | 13091 | 2561 | 1.23% |
| 2025-01-06 | 19.18 | 18.98 | -0.23 | -1.20% | 18.34 | 19.50 | 11603 | 2205 | 1.09% |
| 2025-01-03 | 20.49 | 19.21 | -1.28 | -6.25% | 19.21 | 20.68 | 15142 | 3013 | 1.42% |
| 2025-01-02 | 21.76 | 20.49 | -1.29 | -5.92% | 20.20 | 21.76 | 18389 | 3855 | 1.73% |
| 2024-12-31 | 23.22 | 21.78 | -1.34 | -5.80% | 21.78 | 23.72 | 17327 | 3902 | 1.63% |
| 2024-12-30 | 23.47 | 23.12 | -0.28 | -1.20% | 22.46 | 23.73 | 15130 | 3507 | 1.42% |
| 2024-12-27 | 24.26 | 23.40 | -0.81 | -3.35% | 23.40 | 24.50 | 21910 | 5254 | 2.06% |
| 2024-12-26 | 23.25 | 24.21 | 1.08 | 4.67% | 22.88 | 25.30 | 34810 | 8472 | 3.28% |
| 2024-12-25 | 23.54 | 23.13 | -0.56 | -2.36% | 22.44 | 23.72 | 25898 | 5947 | 2.44% |