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 | 17.98 | 17.85 | -0.27 | -1.49% | 17.68 | 18.34 | 12055 | 2161 | 2.32% |
| 2025-04-02 | 18.36 | 18.12 | 0.03 | 0.17% | 18.00 | 18.50 | 11529 | 2105 | 2.22% |
| 2025-04-01 | 17.94 | 18.09 | 0.14 | 0.78% | 17.94 | 18.44 | 11787 | 2147 | 2.27% |
| 2025-03-31 | 17.93 | 17.95 | -0.13 | -0.72% | 17.40 | 18.02 | 16521 | 2921 | 3.18% |
| 2025-03-28 | 18.58 | 18.08 | -0.39 | -2.11% | 18.05 | 18.71 | 14974 | 2734 | 2.97% |
| 2025-03-27 | 18.58 | 18.47 | -0.23 | -1.23% | 18.08 | 18.78 | 14011 | 2586 | 2.78% |
| 2025-03-26 | 18.36 | 18.70 | 0.36 | 1.96% | 18.18 | 18.92 | 18312 | 3431 | 3.63% |
| 2025-03-25 | 18.66 | 18.34 | -0.32 | -1.71% | 18.12 | 18.76 | 17897 | 3300 | 3.55% |
| 2025-03-24 | 18.99 | 18.66 | -0.32 | -1.69% | 18.28 | 19.25 | 25348 | 4749 | 5.03% |
| 2025-03-21 | 19.60 | 18.98 | -0.69 | -3.51% | 18.94 | 19.68 | 28081 | 5377 | 5.57% |
| 2025-03-20 | 19.79 | 19.67 | -0.12 | -0.61% | 19.60 | 19.93 | 17498 | 3454 | 3.47% |
| 2025-03-19 | 20.18 | 19.79 | -0.39 | -1.93% | 19.58 | 20.20 | 26106 | 5179 | 5.18% |
| 2025-03-18 | 20.40 | 20.18 | -0.06 | -0.30% | 20.02 | 20.76 | 29288 | 5971 | 5.81% |
| 2025-03-17 | 20.40 | 20.24 | -0.13 | -0.64% | 20.04 | 20.49 | 24440 | 4949 | 4.85% |
| 2025-03-14 | 20.44 | 20.37 | -0.19 | -0.92% | 19.56 | 20.53 | 38924 | 7809 | 7.72% |
| 2025-03-13 | 20.63 | 20.56 | 0.02 | 0.10% | 20.32 | 21.05 | 33143 | 6864 | 6.57% |
| 2025-03-12 | 20.93 | 20.54 | -0.40 | -1.91% | 20.53 | 20.98 | 36251 | 7531 | 7.19% |
| 2025-03-11 | 20.46 | 20.94 | 0.12 | 0.58% | 20.26 | 21.27 | 38982 | 8118 | 7.73% |
| 2025-03-10 | 20.68 | 20.82 | 0.27 | 1.31% | 20.39 | 21.10 | 36816 | 7627 | 7.30% |
| 2025-03-07 | 21.26 | 20.55 | -1.02 | -4.73% | 20.28 | 21.26 | 53253 | 11053 | 10.56% |
| 2025-03-06 | 21.24 | 21.57 | 0.52 | 2.47% | 20.82 | 21.57 | 68441 | 14521 | 13.57% |
| 2025-03-05 | 21.69 | 21.05 | -0.85 | -3.88% | 20.35 | 21.79 | 60583 | 12703 | 12.01% |
| 2025-03-04 | 22.00 | 21.90 | -2.10 | -8.75% | 21.02 | 22.79 | 89957 | 19583 | 17.84% |
| 2025-03-03 | 23.11 | 24.00 | 1.52 | 6.76% | 21.71 | 26.00 | 141444 | 33763 | 28.04% |
| 2025-02-28 | 21.22 | 22.48 | 1.27 | 5.99% | 20.20 | 24.70 | 126267 | 27799 | 25.03% |
| 2025-02-27 | 21.73 | 21.21 | -0.52 | -2.39% | 20.82 | 22.50 | 69956 | 15212 | 13.87% |
| 2025-02-26 | 22.52 | 21.73 | -0.23 | -1.05% | 21.40 | 22.80 | 82276 | 18115 | 16.31% |
| 2025-02-25 | 20.62 | 21.96 | 0.30 | 1.39% | 20.46 | 22.53 | 89117 | 19301 | 17.67% |
| 2025-02-24 | 19.60 | 21.66 | 1.66 | 8.30% | 18.90 | 22.66 | 130476 | 26791 | 25.87% |
| 2025-02-21 | 19.82 | 20.00 | -0.60 | -2.91% | 19.22 | 20.22 | 117456 | 23169 | 23.29% |
| 2025-02-20 | 17.17 | 20.60 | 3.43 | 19.98% | 17.17 | 20.60 | 133212 | 25750 | 26.41% |
| 2025-02-19 | 16.89 | 17.17 | 0.28 | 1.66% | 16.63 | 17.19 | 22487 | 3820 | 4.46% |
| 2025-02-18 | 17.04 | 16.89 | -0.18 | -1.05% | 16.88 | 17.77 | 30591 | 5318 | 6.07% |
| 2025-02-17 | 17.00 | 17.07 | 0.04 | 0.23% | 16.86 | 17.19 | 16836 | 2868 | 3.34% |
| 2025-02-14 | 17.10 | 17.03 | -0.01 | -0.06% | 16.90 | 17.50 | 22125 | 3811 | 4.41% |
| 2025-02-13 | 17.05 | 17.04 | -0.02 | -0.12% | 16.96 | 17.60 | 29764 | 5143 | 5.93% |
| 2025-02-12 | 17.03 | 17.06 | 0.12 | 0.71% | 16.79 | 17.19 | 15813 | 2682 | 3.15% |
| 2025-02-11 | 17.32 | 16.94 | -0.25 | -1.45% | 16.75 | 17.32 | 17318 | 2928 | 3.45% |
| 2025-02-10 | 17.07 | 17.19 | 0.13 | 0.76% | 16.95 | 17.24 | 19726 | 3371 | 3.93% |
| 2025-02-07 | 17.12 | 17.06 | 0.10 | 0.59% | 16.83 | 17.25 | 24727 | 4202 | 4.93% |
| 2025-02-06 | 16.24 | 16.96 | 0.83 | 5.15% | 16.04 | 17.12 | 24073 | 4021 | 4.80% |
| 2025-02-05 | 16.39 | 16.13 | -0.06 | -0.37% | 16.00 | 16.40 | 12427 | 2014 | 2.48% |
| 2025-01-27 | 16.25 | 16.19 | -0.14 | -0.86% | 16.11 | 16.72 | 17221 | 2820 | 3.43% |
| 2025-01-24 | 15.95 | 16.33 | 0.32 | 2.00% | 15.63 | 16.56 | 24079 | 3876 | 4.80% |
| 2025-01-23 | 15.95 | 16.01 | 0.16 | 1.01% | 15.77 | 16.42 | 18571 | 2985 | 3.70% |
| 2025-01-22 | 16.11 | 15.85 | -0.42 | -2.58% | 15.82 | 16.49 | 28787 | 4633 | 5.74% |
| 2025-01-21 | 15.51 | 16.27 | 0.86 | 5.58% | 15.01 | 16.27 | 28743 | 4466 | 5.73% |
| 2025-01-20 | 15.22 | 15.41 | 0.41 | 2.73% | 14.90 | 15.50 | 19012 | 2891 | 3.79% |
| 2025-01-17 | 15.19 | 15.00 | -0.16 | -1.06% | 14.91 | 15.27 | 12059 | 1814 | 2.40% |
| 2025-01-16 | 15.29 | 15.16 | 0.01 | 0.07% | 14.98 | 15.60 | 11890 | 1815 | 2.37% |
| 2025-01-15 | 15.35 | 15.15 | -0.20 | -1.30% | 15.03 | 15.48 | 11327 | 1720 | 2.26% |
| 2025-01-14 | 14.56 | 15.35 | 0.81 | 5.57% | 14.56 | 15.38 | 17135 | 2587 | 3.42% |
| 2025-01-13 | 14.10 | 14.54 | 0.09 | 0.62% | 13.99 | 14.72 | 11898 | 1709 | 2.37% |
| 2025-01-10 | 14.98 | 14.45 | -0.61 | -4.05% | 14.44 | 15.17 | 10982 | 1625 | 2.19% |
| 2025-01-09 | 14.87 | 15.06 | 0.19 | 1.28% | 14.60 | 15.09 | 9523 | 1425 | 1.90% |
| 2025-01-08 | 15.15 | 14.87 | -0.19 | -1.26% | 14.45 | 15.16 | 11102 | 1644 | 2.21% |
| 2025-01-07 | 14.80 | 15.06 | 0.54 | 3.72% | 14.46 | 15.07 | 11567 | 1707 | 2.31% |
| 2025-01-06 | 14.51 | 14.52 | 0.01 | 0.07% | 14.07 | 14.72 | 11695 | 1685 | 2.33% |
| 2025-01-03 | 15.34 | 14.51 | -0.79 | -5.16% | 14.13 | 15.52 | 20713 | 3078 | 4.13% |
| 2025-01-02 | 15.66 | 15.30 | -0.29 | -1.86% | 15.19 | 16.16 | 18199 | 2854 | 3.90% |
| 2024-12-31 | 16.08 | 15.59 | -0.50 | -3.11% | 15.50 | 16.25 | 13711 | 2171 | 2.94% |
| 2024-12-30 | 16.47 | 16.09 | -0.33 | -2.01% | 15.83 | 16.50 | 10952 | 1761 | 2.35% |
| 2024-12-27 | 16.45 | 16.42 | 0.04 | 0.24% | 16.25 | 16.66 | 12492 | 2059 | 2.68% |
| 2024-12-26 | 16.12 | 16.38 | 0.32 | 1.99% | 16.12 | 16.69 | 14220 | 2336 | 3.05% |