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 | 16.69 | 16.84 | 0.05 | 0.30% | 16.67 | 16.91 | 88428 | 14871 | 0.74% |
| 2025-04-02 | 16.76 | 16.79 | 0.03 | 0.18% | 16.69 | 16.85 | 77080 | 12933 | 0.65% |
| 2025-04-01 | 16.55 | 16.76 | 0.30 | 1.82% | 16.54 | 16.94 | 151722 | 25456 | 1.27% |
| 2025-03-31 | 16.75 | 16.46 | -0.24 | -1.44% | 16.42 | 16.85 | 140489 | 23374 | 1.18% |
| 2025-03-28 | 16.60 | 16.70 | 0.02 | 0.12% | 16.59 | 16.84 | 108015 | 18086 | 0.91% |
| 2025-03-27 | 16.55 | 16.68 | 0.10 | 0.60% | 16.44 | 16.70 | 93318 | 15501 | 0.78% |
| 2025-03-26 | 16.58 | 16.58 | -0.04 | -0.24% | 16.55 | 16.65 | 63325 | 10505 | 0.53% |
| 2025-03-25 | 16.58 | 16.62 | 0.04 | 0.24% | 16.45 | 16.65 | 76043 | 12593 | 0.64% |
| 2025-03-24 | 16.49 | 16.58 | 0.07 | 0.42% | 16.43 | 16.65 | 89330 | 14772 | 0.75% |
| 2025-03-21 | 16.84 | 16.51 | -0.20 | -1.20% | 16.47 | 16.89 | 116335 | 19423 | 0.98% |
| 2025-03-20 | 16.84 | 16.71 | -0.15 | -0.89% | 16.68 | 16.86 | 73612 | 12343 | 0.62% |
| 2025-03-19 | 16.86 | 16.86 | -0.01 | -0.06% | 16.78 | 16.92 | 73472 | 12376 | 0.62% |
| 2025-03-18 | 16.94 | 16.87 | 0.02 | 0.12% | 16.85 | 16.97 | 66672 | 11263 | 0.56% |
| 2025-03-17 | 17.03 | 16.85 | -0.12 | -0.71% | 16.84 | 17.04 | 105256 | 17795 | 0.88% |
| 2025-03-14 | 16.48 | 16.97 | 0.48 | 2.91% | 16.47 | 16.98 | 195086 | 32796 | 1.64% |
| 2025-03-13 | 16.48 | 16.49 | 0.01 | 0.06% | 16.36 | 16.63 | 94824 | 15628 | 0.80% |
| 2025-03-12 | 16.48 | 16.48 | 0.04 | 0.24% | 16.38 | 16.64 | 101301 | 16708 | 0.85% |
| 2025-03-11 | 16.29 | 16.44 | 0.02 | 0.12% | 16.23 | 16.44 | 70256 | 11477 | 0.59% |
| 2025-03-10 | 16.48 | 16.42 | -0.07 | -0.42% | 16.34 | 16.52 | 63004 | 10337 | 0.53% |
| 2025-03-07 | 16.62 | 16.49 | -0.16 | -0.96% | 16.42 | 16.63 | 78197 | 12902 | 0.66% |
| 2025-03-06 | 16.45 | 16.65 | 0.27 | 1.65% | 16.40 | 16.67 | 115554 | 19150 | 0.97% |
| 2025-03-05 | 16.39 | 16.38 | 0.00 | 0.00% | 16.19 | 16.40 | 72087 | 11752 | 0.61% |
| 2025-03-04 | 16.26 | 16.38 | 0.02 | 0.12% | 16.26 | 16.47 | 68078 | 11148 | 0.57% |
| 2025-03-03 | 16.32 | 16.36 | 0.07 | 0.43% | 16.29 | 16.49 | 90436 | 14834 | 0.76% |
| 2025-02-28 | 16.55 | 16.29 | -0.33 | -1.99% | 16.21 | 16.71 | 113781 | 18699 | 0.96% |
| 2025-02-27 | 16.66 | 16.62 | -0.12 | -0.72% | 16.41 | 16.79 | 111453 | 18473 | 0.94% |
| 2025-02-26 | 16.50 | 16.74 | 0.31 | 1.89% | 16.46 | 16.74 | 108043 | 17893 | 0.91% |
| 2025-02-25 | 16.59 | 16.43 | -0.29 | -1.73% | 16.42 | 16.59 | 99430 | 16412 | 0.83% |
| 2025-02-24 | 16.80 | 16.72 | -0.07 | -0.42% | 16.66 | 16.91 | 113274 | 19005 | 0.95% |
| 2025-02-21 | 16.62 | 16.79 | 0.19 | 1.14% | 16.48 | 16.86 | 123499 | 20615 | 1.04% |
| 2025-02-20 | 16.68 | 16.60 | -0.09 | -0.54% | 16.57 | 16.75 | 79338 | 13202 | 0.67% |
| 2025-02-19 | 16.58 | 16.69 | 0.08 | 0.48% | 16.54 | 16.81 | 91066 | 15178 | 0.76% |
| 2025-02-18 | 16.97 | 16.61 | -0.36 | -2.12% | 16.55 | 16.98 | 103983 | 17449 | 0.87% |
| 2025-02-17 | 17.16 | 16.97 | -0.10 | -0.59% | 16.88 | 17.17 | 101822 | 17311 | 0.85% |
| 2025-02-14 | 17.05 | 17.07 | -0.02 | -0.12% | 16.93 | 17.12 | 90840 | 15462 | 0.76% |
| 2025-02-13 | 17.33 | 17.09 | -0.23 | -1.33% | 17.06 | 17.37 | 122255 | 20971 | 1.03% |
| 2025-02-12 | 17.15 | 17.32 | 0.14 | 0.81% | 16.98 | 17.33 | 158995 | 27312 | 1.33% |
| 2025-02-11 | 17.06 | 17.18 | 0.26 | 1.54% | 17.01 | 17.35 | 166386 | 28554 | 1.40% |
| 2025-02-10 | 16.98 | 16.92 | 0.00 | 0.00% | 16.86 | 17.13 | 93454 | 15857 | 0.78% |
| 2025-02-07 | 16.66 | 16.92 | 0.23 | 1.38% | 16.64 | 17.13 | 143633 | 24308 | 1.21% |
| 2025-02-06 | 16.52 | 16.69 | 0.22 | 1.34% | 16.41 | 16.71 | 102683 | 17033 | 0.86% |
| 2025-02-05 | 16.70 | 16.47 | -0.16 | -0.96% | 16.44 | 16.73 | 117581 | 19463 | 0.99% |
| 2025-01-27 | 16.65 | 16.63 | 0.13 | 0.79% | 16.51 | 16.80 | 127427 | 21228 | 1.07% |
| 2025-01-24 | 16.38 | 16.50 | 0.08 | 0.49% | 16.36 | 16.62 | 103141 | 17032 | 0.87% |
| 2025-01-23 | 16.49 | 16.42 | 0.14 | 0.86% | 16.39 | 16.82 | 123962 | 20575 | 1.04% |
| 2025-01-22 | 16.40 | 16.28 | -0.12 | -0.73% | 16.17 | 16.42 | 71366 | 11609 | 0.60% |
| 2025-01-21 | 16.58 | 16.40 | -0.07 | -0.43% | 16.31 | 16.63 | 57435 | 9428 | 0.48% |
| 2025-01-20 | 16.57 | 16.47 | 0.03 | 0.18% | 16.42 | 16.68 | 72445 | 11986 | 0.61% |
| 2025-01-17 | 16.30 | 16.44 | 0.08 | 0.49% | 16.24 | 16.50 | 59483 | 9759 | 0.50% |
| 2025-01-16 | 16.40 | 16.36 | 0.00 | 0.00% | 16.30 | 16.68 | 89071 | 14662 | 0.75% |
| 2025-01-15 | 16.39 | 16.36 | -0.11 | -0.67% | 16.28 | 16.45 | 71389 | 11675 | 0.60% |
| 2025-01-14 | 15.91 | 16.47 | 0.59 | 3.72% | 15.90 | 16.48 | 125018 | 20275 | 1.05% |
| 2025-01-13 | 15.73 | 15.88 | 0.00 | 0.00% | 15.72 | 15.95 | 69866 | 11074 | 0.59% |
| 2025-01-10 | 16.11 | 15.88 | -0.26 | -1.61% | 15.88 | 16.23 | 91319 | 14641 | 0.77% |
| 2025-01-09 | 16.31 | 16.14 | -0.18 | -1.10% | 16.11 | 16.39 | 89796 | 14585 | 0.75% |
| 2025-01-08 | 16.52 | 16.32 | -0.15 | -0.91% | 16.02 | 16.52 | 110774 | 18008 | 0.93% |
| 2025-01-07 | 16.54 | 16.47 | -0.11 | -0.66% | 16.26 | 16.63 | 90907 | 14944 | 0.76% |
| 2025-01-06 | 16.35 | 16.58 | 0.23 | 1.41% | 16.30 | 16.63 | 115094 | 18973 | 0.97% |
| 2025-01-03 | 16.64 | 16.35 | -0.24 | -1.45% | 16.27 | 16.75 | 115481 | 19060 | 0.97% |
| 2025-01-02 | 17.27 | 16.59 | -0.68 | -3.94% | 16.45 | 17.39 | 174485 | 29450 | 1.46% |
| 2024-12-31 | 17.89 | 17.27 | -0.64 | -3.57% | 17.27 | 17.96 | 145797 | 25573 | 1.22% |
| 2024-12-30 | 17.82 | 17.91 | 0.04 | 0.22% | 17.76 | 17.94 | 72220 | 12894 | 0.61% |
| 2024-12-27 | 17.70 | 17.87 | 0.15 | 0.85% | 17.68 | 18.04 | 79832 | 14261 | 0.67% |
| 2024-12-26 | 17.83 | 17.72 | -0.15 | -0.84% | 17.70 | 17.92 | 69743 | 12413 | 0.59% |
| 2024-12-25 | 18.02 | 17.87 | -0.09 | -0.50% | 17.69 | 18.05 | 80357 | 14318 | 0.67% |