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 | 18.84 | 18.67 | -0.26 | -1.37% | 18.58 | 19.23 | 13492 | 2549 | 0.85% |
| 2025-04-02 | 18.96 | 18.93 | 0.00 | 0.00% | 18.86 | 19.19 | 9559 | 1819 | 0.60% |
| 2025-04-01 | 18.95 | 18.93 | 0.17 | 0.91% | 18.82 | 19.16 | 13102 | 2490 | 0.83% |
| 2025-03-31 | 19.00 | 18.76 | -0.31 | -1.63% | 18.50 | 19.05 | 15574 | 2911 | 0.98% |
| 2025-03-28 | 19.72 | 19.07 | -0.46 | -2.36% | 19.00 | 19.72 | 12286 | 2369 | 0.77% |
| 2025-03-27 | 19.72 | 19.53 | -0.04 | -0.20% | 19.15 | 19.80 | 19459 | 3797 | 1.23% |
| 2025-03-26 | 19.26 | 19.57 | 0.31 | 1.61% | 19.21 | 19.77 | 19041 | 3733 | 1.20% |
| 2025-03-25 | 19.26 | 19.26 | -0.01 | -0.05% | 19.09 | 19.68 | 15826 | 3066 | 1.00% |
| 2025-03-24 | 20.08 | 19.27 | -0.65 | -3.26% | 18.80 | 20.08 | 29107 | 5597 | 1.83% |
| 2025-03-21 | 20.41 | 19.92 | -0.65 | -3.16% | 19.82 | 20.48 | 30295 | 6079 | 1.91% |
| 2025-03-20 | 20.49 | 20.57 | 0.19 | 0.93% | 20.34 | 21.05 | 42098 | 8709 | 2.65% |
| 2025-03-19 | 20.43 | 20.38 | -0.11 | -0.54% | 20.26 | 20.85 | 22384 | 4593 | 1.41% |
| 2025-03-18 | 20.40 | 20.49 | 0.09 | 0.44% | 20.14 | 20.60 | 20812 | 4238 | 1.31% |
| 2025-03-17 | 20.10 | 20.40 | 0.34 | 1.69% | 19.86 | 20.50 | 28225 | 5685 | 1.78% |
| 2025-03-14 | 19.99 | 20.06 | 0.15 | 0.75% | 19.49 | 20.25 | 25649 | 5100 | 1.62% |
| 2025-03-13 | 20.85 | 19.91 | -0.94 | -4.51% | 19.60 | 20.99 | 47520 | 9514 | 2.99% |
| 2025-03-12 | 20.60 | 20.85 | 0.38 | 1.86% | 20.42 | 21.20 | 36567 | 7633 | 2.30% |
| 2025-03-11 | 20.12 | 20.47 | 0.00 | 0.00% | 20.03 | 20.55 | 23347 | 4733 | 1.47% |
| 2025-03-10 | 20.00 | 20.47 | 0.45 | 2.25% | 19.90 | 20.55 | 27884 | 5660 | 1.76% |
| 2025-03-07 | 20.00 | 20.02 | 0.02 | 0.10% | 19.60 | 20.35 | 23877 | 4784 | 1.50% |
| 2025-03-06 | 19.89 | 20.00 | 0.28 | 1.42% | 19.81 | 20.25 | 28133 | 5640 | 1.77% |
| 2025-03-05 | 19.61 | 19.72 | 0.05 | 0.25% | 19.32 | 19.73 | 22138 | 4316 | 1.39% |
| 2025-03-04 | 19.46 | 19.67 | 0.21 | 1.08% | 19.16 | 19.92 | 24046 | 4739 | 1.51% |
| 2025-03-03 | 19.09 | 19.46 | 0.27 | 1.41% | 19.09 | 19.86 | 32444 | 6331 | 2.04% |
| 2025-02-28 | 20.51 | 19.19 | -1.36 | -6.62% | 19.17 | 20.57 | 44268 | 8701 | 2.79% |
| 2025-02-27 | 21.20 | 20.55 | -0.78 | -3.66% | 20.15 | 21.20 | 50188 | 10354 | 3.16% |
| 2025-02-26 | 20.37 | 21.33 | 0.91 | 4.46% | 20.36 | 21.59 | 74628 | 15806 | 4.70% |
| 2025-02-25 | 19.35 | 20.42 | 0.98 | 5.04% | 19.09 | 21.00 | 73495 | 14915 | 4.63% |
| 2025-02-24 | 19.68 | 19.44 | -0.43 | -2.16% | 19.30 | 19.87 | 38741 | 7570 | 2.44% |
| 2025-02-21 | 19.51 | 19.87 | -0.01 | -0.05% | 19.40 | 19.96 | 46865 | 9209 | 2.95% |
| 2025-02-20 | 19.15 | 19.88 | 0.98 | 5.19% | 18.83 | 20.17 | 71386 | 14006 | 4.50% |
| 2025-02-19 | 17.92 | 18.90 | 1.30 | 7.39% | 17.53 | 19.08 | 52649 | 9791 | 3.32% |
| 2025-02-18 | 18.00 | 17.60 | -0.48 | -2.65% | 17.60 | 18.25 | 20321 | 3645 | 1.28% |
| 2025-02-17 | 17.90 | 18.08 | 0.28 | 1.57% | 17.65 | 18.15 | 20680 | 3708 | 1.30% |
| 2025-02-14 | 17.82 | 17.80 | -0.02 | -0.11% | 17.62 | 17.90 | 14354 | 2548 | 0.90% |
| 2025-02-13 | 18.20 | 17.82 | -0.38 | -2.09% | 17.76 | 18.33 | 20456 | 3696 | 1.29% |
| 2025-02-12 | 17.84 | 18.20 | 0.37 | 2.08% | 17.81 | 18.23 | 19838 | 3565 | 1.25% |
| 2025-02-11 | 18.05 | 17.83 | -0.23 | -1.27% | 17.60 | 18.05 | 14988 | 2659 | 0.94% |
| 2025-02-10 | 17.90 | 18.06 | 0.24 | 1.35% | 17.62 | 18.08 | 17486 | 3125 | 1.10% |
| 2025-02-07 | 17.56 | 17.82 | 0.20 | 1.14% | 17.53 | 18.08 | 20463 | 3646 | 1.29% |
| 2025-02-06 | 17.07 | 17.62 | 0.56 | 3.28% | 16.93 | 17.75 | 18768 | 3271 | 1.18% |
| 2025-02-05 | 16.72 | 17.06 | 0.39 | 2.34% | 16.70 | 17.28 | 14726 | 2511 | 0.93% |
| 2025-01-27 | 17.08 | 16.67 | -0.41 | -2.40% | 16.63 | 17.18 | 11583 | 1950 | 0.73% |
| 2025-01-24 | 16.84 | 17.08 | 0.22 | 1.30% | 16.72 | 17.16 | 14624 | 2480 | 0.92% |
| 2025-01-23 | 16.90 | 16.86 | -0.02 | -0.12% | 16.86 | 17.30 | 17487 | 2985 | 1.10% |
| 2025-01-22 | 16.71 | 16.88 | -0.01 | -0.06% | 16.69 | 17.38 | 22115 | 3776 | 1.39% |
| 2025-01-21 | 17.29 | 16.89 | -0.57 | -3.26% | 16.50 | 17.46 | 29547 | 4967 | 1.86% |
| 2025-01-20 | 17.72 | 17.46 | -0.08 | -0.46% | 17.43 | 17.88 | 12431 | 2191 | 0.78% |
| 2025-01-17 | 17.28 | 17.54 | 0.11 | 0.63% | 17.26 | 17.76 | 12921 | 2263 | 0.81% |
| 2025-01-16 | 17.60 | 17.43 | -0.09 | -0.51% | 17.26 | 17.77 | 10389 | 1819 | 0.65% |
| 2025-01-15 | 17.62 | 17.52 | -0.08 | -0.45% | 17.39 | 17.63 | 9349 | 1634 | 0.59% |
| 2025-01-14 | 17.03 | 17.60 | 0.68 | 4.02% | 16.95 | 17.60 | 15235 | 2653 | 0.96% |
| 2025-01-13 | 16.50 | 16.92 | 0.21 | 1.26% | 16.32 | 17.08 | 10555 | 1773 | 0.66% |
| 2025-01-10 | 17.00 | 16.71 | -0.45 | -2.62% | 16.70 | 17.39 | 13114 | 2225 | 0.83% |
| 2025-01-09 | 17.00 | 17.16 | 0.12 | 0.70% | 16.97 | 17.39 | 11406 | 1960 | 0.72% |
| 2025-01-08 | 17.05 | 17.04 | -0.06 | -0.35% | 16.42 | 17.35 | 17694 | 2998 | 1.11% |
| 2025-01-07 | 16.59 | 17.10 | 0.55 | 3.32% | 16.55 | 17.14 | 13849 | 2327 | 0.87% |
| 2025-01-06 | 16.75 | 16.55 | -0.22 | -1.31% | 16.21 | 16.93 | 16631 | 2765 | 1.05% |
| 2025-01-03 | 17.48 | 16.77 | -0.73 | -4.17% | 16.70 | 17.62 | 18129 | 3101 | 1.14% |
| 2025-01-02 | 18.01 | 17.50 | -0.55 | -3.05% | 17.48 | 18.22 | 21594 | 3844 | 1.36% |
| 2024-12-31 | 18.65 | 18.05 | -0.52 | -2.80% | 18.00 | 18.65 | 21067 | 3841 | 1.33% |
| 2024-12-30 | 18.72 | 18.57 | -0.30 | -1.59% | 18.42 | 18.90 | 12613 | 2350 | 0.79% |
| 2024-12-27 | 18.86 | 18.87 | 0.06 | 0.32% | 18.51 | 19.21 | 19699 | 3732 | 1.24% |
| 2024-12-26 | 18.56 | 18.81 | 0.32 | 1.73% | 18.40 | 19.07 | 13743 | 2584 | 0.87% |