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 | 20.050 | 20.450 | 0.350 | 1.74% | 19.840 | 20.540 | 9272 | 1872 | 5.45% |
| 2025-04-02 | 19.930 | 20.100 | -0.220 | -1.08% | 19.900 | 20.430 | 8743 | 1761 | 5.14% |
| 2025-04-01 | 19.750 | 20.320 | 0.340 | 1.70% | 19.750 | 20.960 | 18879 | 3874 | 11.11% |
| 2025-03-31 | 20.380 | 19.980 | -0.810 | -3.90% | 19.650 | 20.700 | 12630 | 2534 | 7.43% |
| 2025-03-28 | 20.440 | 20.790 | 0.160 | 0.78% | 19.500 | 21.210 | 21306 | 4336 | 12.53% |
| 2025-03-27 | 19.860 | 20.630 | 0.800 | 4.03% | 19.500 | 20.900 | 16936 | 3434 | 9.96% |
| 2025-03-26 | 20.040 | 19.830 | -0.120 | -0.60% | 19.620 | 20.300 | 11405 | 2273 | 6.71% |
| 2025-03-25 | 18.930 | 19.950 | 0.990 | 5.22% | 18.700 | 20.170 | 20611 | 4034 | 12.12% |
| 2025-03-24 | 18.200 | 18.960 | 0.660 | 3.61% | 17.810 | 18.990 | 11990 | 2203 | 7.05% |
| 2025-03-21 | 19.340 | 18.300 | -1.100 | -5.67% | 18.200 | 19.400 | 19531 | 3658 | 11.49% |
| 2025-03-20 | 20.460 | 19.400 | -1.180 | -5.73% | 19.380 | 21.200 | 24309 | 4921 | 14.30% |
| 2025-03-19 | 23.030 | 20.580 | -3.390 | -14.14% | 20.560 | 23.780 | 37770 | 8291 | 22.22% |
| 2025-03-18 | 22.390 | 23.970 | 1.010 | 4.40% | 22.390 | 24.380 | 41602 | 9779 | 24.47% |
| 2025-03-17 | 21.850 | 22.960 | 1.160 | 5.32% | 21.850 | 25.200 | 53537 | 12489 | 31.49% |
| 2025-03-14 | 21.010 | 21.800 | 0.690 | 3.27% | 20.850 | 22.190 | 23980 | 5204 | 14.11% |
| 2025-03-13 | 20.970 | 21.110 | 0.060 | 0.29% | 20.300 | 21.550 | 20527 | 4310 | 12.08% |
| 2025-03-12 | 20.500 | 21.050 | 0.800 | 3.95% | 20.000 | 21.390 | 24622 | 5110 | 14.48% |
| 2025-03-11 | 19.800 | 20.250 | -0.010 | -0.05% | 19.770 | 20.350 | 12578 | 2522 | 7.40% |
| 2025-03-10 | 20.470 | 20.260 | -0.020 | -0.10% | 19.800 | 20.880 | 15834 | 3201 | 9.31% |
| 2025-03-07 | 19.650 | 20.280 | 0.570 | 2.89% | 19.510 | 20.300 | 18059 | 3613 | 10.62% |
| 2025-03-06 | 20.300 | 19.710 | -0.610 | -3.00% | 19.220 | 20.550 | 25680 | 5072 | 15.11% |
| 2025-03-05 | 20.630 | 20.320 | -0.680 | -3.24% | 20.000 | 21.140 | 34180 | 6992 | 20.11% |
| 2025-03-04 | 19.380 | 21.000 | 1.520 | 7.80% | 19.120 | 22.500 | 47322 | 9817 | 27.84% |
| 2025-03-03 | 18.940 | 19.480 | 0.670 | 3.56% | 18.300 | 19.880 | 35694 | 6872 | 21.00% |
| 2025-02-28 | 18.200 | 18.810 | 0.690 | 3.81% | 17.800 | 19.390 | 36852 | 6890 | 21.68% |
| 2025-02-27 | 19.000 | 18.120 | -0.310 | -1.68% | 17.700 | 19.370 | 25916 | 4765 | 15.25% |
| 2025-02-26 | 17.470 | 18.430 | 0.970 | 5.56% | 17.300 | 18.700 | 25392 | 4584 | 14.94% |
| 2025-02-25 | 17.380 | 17.460 | 0.040 | 0.23% | 16.980 | 18.200 | 12691 | 2242 | 7.47% |
| 2025-02-24 | 17.400 | 17.420 | -0.170 | -0.97% | 17.170 | 17.880 | 11356 | 1999 | 6.68% |
| 2025-02-21 | 17.300 | 17.590 | 0.080 | 0.46% | 17.180 | 17.680 | 10956 | 1915 | 6.45% |
| 2025-02-20 | 16.800 | 17.510 | 0.580 | 3.43% | 16.800 | 17.600 | 14926 | 2581 | 8.78% |
| 2025-02-19 | 16.700 | 16.930 | 0.450 | 2.73% | 16.400 | 16.930 | 8162 | 1363 | 4.80% |
| 2025-02-18 | 17.110 | 16.480 | -0.830 | -4.79% | 16.330 | 17.580 | 11231 | 1908 | 6.61% |
| 2025-02-17 | 17.170 | 17.310 | 0.270 | 1.58% | 16.900 | 17.790 | 12186 | 2117 | 7.17% |
| 2025-02-14 | 16.800 | 17.040 | 0.040 | 0.24% | 16.570 | 17.300 | 9475 | 1605 | 5.57% |
| 2025-02-13 | 17.220 | 17.000 | -0.350 | -2.02% | 16.600 | 17.600 | 13566 | 2340 | 7.98% |
| 2025-02-12 | 17.550 | 17.350 | 0.090 | 0.52% | 16.950 | 17.900 | 14608 | 2537 | 8.59% |
| 2025-02-11 | 17.000 | 17.260 | 0.430 | 2.55% | 16.650 | 17.930 | 20542 | 3546 | 12.08% |
| 2025-02-10 | 15.990 | 16.830 | 0.940 | 5.92% | 15.910 | 16.890 | 17293 | 2832 | 10.17% |
| 2025-02-07 | 15.350 | 15.890 | 0.460 | 2.98% | 15.340 | 16.450 | 16874 | 2686 | 9.93% |
| 2025-02-06 | 14.210 | 15.430 | 0.550 | 3.70% | 14.210 | 15.490 | 11181 | 1686 | 6.58% |
| 2025-02-05 | 15.100 | 14.880 | -0.220 | -1.46% | 14.830 | 15.250 | 4933 | 740 | 2.90% |
| 2025-01-27 | 15.300 | 15.100 | -0.020 | -0.13% | 15.000 | 15.470 | 5339 | 809 | 3.14% |
| 2025-01-24 | 14.910 | 15.120 | 0.200 | 1.34% | 14.630 | 15.230 | 6540 | 984 | 3.85% |
| 2025-01-23 | 15.360 | 14.920 | -0.210 | -1.39% | 14.920 | 15.790 | 7155 | 1099 | 4.21% |
| 2025-01-22 | 15.540 | 15.130 | -0.500 | -3.20% | 15.050 | 15.670 | 8612 | 1316 | 5.07% |
| 2025-01-21 | 16.180 | 15.630 | -0.440 | -2.74% | 15.540 | 16.370 | 10856 | 1712 | 6.39% |
| 2025-01-20 | 16.510 | 16.070 | -0.490 | -2.96% | 15.910 | 16.790 | 16135 | 2626 | 9.49% |
| 2025-01-17 | 15.700 | 16.560 | 0.860 | 5.48% | 15.490 | 16.700 | 22169 | 3553 | 13.04% |
| 2025-01-16 | 15.810 | 15.700 | 0.110 | 0.71% | 15.430 | 16.180 | 12896 | 2042 | 7.59% |
| 2025-01-15 | 15.440 | 15.590 | 0.060 | 0.39% | 15.260 | 16.190 | 20060 | 3162 | 11.80% |
| 2025-01-14 | 14.340 | 15.530 | 1.330 | 9.37% | 14.230 | 15.530 | 19485 | 2913 | 11.46% |
| 2025-01-13 | 14.520 | 14.200 | -0.620 | -4.18% | 14.010 | 14.690 | 10464 | 1494 | 6.16% |
| 2025-01-10 | 15.600 | 14.820 | -0.770 | -4.94% | 14.800 | 15.840 | 11205 | 1706 | 6.59% |
| 2025-01-09 | 15.010 | 15.590 | 0.370 | 2.43% | 14.820 | 16.000 | 18165 | 2837 | 10.69% |
| 2025-01-08 | 14.920 | 15.220 | 0.260 | 1.74% | 14.400 | 15.220 | 12136 | 1800 | 7.14% |
| 2025-01-07 | 14.900 | 14.960 | 0.220 | 1.49% | 14.240 | 14.970 | 11435 | 1685 | 6.73% |
| 2025-01-06 | 15.130 | 14.740 | -0.390 | -2.58% | 14.510 | 15.420 | 8587 | 1279 | 5.05% |
| 2025-01-03 | 15.380 | 15.130 | 0.050 | 0.33% | 14.700 | 15.580 | 9900 | 1499 | 5.82% |
| 2025-01-02 | 15.500 | 15.080 | -0.460 | -2.96% | 14.910 | 15.990 | 12227 | 1891 | 7.70% |
| 2024-12-31 | 14.770 | 15.540 | 0.760 | 5.14% | 14.670 | 15.810 | 22906 | 3524 | 14.43% |
| 2024-12-30 | 15.970 | 14.780 | -1.240 | -7.74% | 14.560 | 16.050 | 13805 | 2086 | 8.70% |
| 2024-12-27 | 15.990 | 16.020 | -0.230 | -1.42% | 15.850 | 16.520 | 12225 | 1974 | 7.70% |
| 2024-12-26 | 16.360 | 16.250 | -0.200 | -1.22% | 16.240 | 16.770 | 9292 | 1529 | 5.85% |