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 | 16.50 | 16.49 | -0.10 | -0.60% | 16.45 | 16.62 | 279820 | 46214 | 0.53% |
| 2025-04-02 | 16.61 | 16.59 | -0.05 | -0.30% | 16.54 | 16.68 | 227300 | 37723 | 0.43% |
| 2025-04-01 | 16.57 | 16.64 | 0.08 | 0.48% | 16.49 | 16.75 | 336713 | 56047 | 0.64% |
| 2025-03-31 | 16.54 | 16.56 | 0.14 | 0.85% | 16.42 | 16.77 | 418867 | 69363 | 0.79% |
| 2025-03-28 | 16.58 | 16.42 | -0.21 | -1.26% | 16.40 | 16.63 | 321701 | 52977 | 0.61% |
| 2025-03-27 | 16.55 | 16.63 | 0.03 | 0.18% | 16.51 | 16.71 | 253623 | 42139 | 0.48% |
| 2025-03-26 | 16.71 | 16.60 | -0.16 | -0.95% | 16.59 | 16.79 | 295038 | 49243 | 0.56% |
| 2025-03-25 | 16.56 | 16.76 | 0.21 | 1.27% | 16.50 | 16.79 | 402249 | 67065 | 0.76% |
| 2025-03-24 | 16.52 | 16.55 | -0.05 | -0.30% | 16.42 | 16.59 | 334950 | 55241 | 0.63% |
| 2025-03-21 | 16.64 | 16.60 | -0.04 | -0.24% | 16.40 | 16.77 | 443394 | 73499 | 0.84% |
| 2025-03-20 | 16.66 | 16.64 | -0.06 | -0.36% | 16.63 | 16.79 | 243262 | 40603 | 0.46% |
| 2025-03-19 | 16.87 | 16.70 | -0.17 | -1.01% | 16.63 | 16.88 | 357355 | 59819 | 0.68% |
| 2025-03-18 | 17.05 | 16.87 | -0.10 | -0.59% | 16.84 | 17.06 | 280694 | 47473 | 0.53% |
| 2025-03-17 | 17.10 | 16.97 | -0.07 | -0.41% | 16.94 | 17.17 | 340273 | 57931 | 0.64% |
| 2025-03-14 | 16.74 | 17.04 | 0.33 | 1.97% | 16.73 | 17.10 | 791123 | 134611 | 1.50% |
| 2025-03-13 | 16.42 | 16.71 | 0.23 | 1.40% | 16.38 | 16.78 | 559414 | 92518 | 1.06% |
| 2025-03-12 | 16.54 | 16.48 | -0.05 | -0.30% | 16.40 | 16.58 | 314340 | 51795 | 0.59% |
| 2025-03-11 | 16.32 | 16.53 | 0.01 | 0.06% | 16.28 | 16.53 | 391711 | 64160 | 0.74% |
| 2025-03-10 | 16.73 | 16.52 | -0.23 | -1.37% | 16.46 | 16.79 | 475929 | 78777 | 0.90% |
| 2025-03-07 | 16.70 | 16.75 | 0.01 | 0.06% | 16.64 | 16.93 | 413230 | 69491 | 0.78% |
| 2025-03-06 | 16.56 | 16.74 | 0.23 | 1.39% | 16.47 | 16.74 | 438250 | 72864 | 0.83% |
| 2025-03-05 | 16.64 | 16.51 | -0.13 | -0.78% | 16.42 | 16.65 | 370530 | 61126 | 0.70% |
| 2025-03-04 | 16.68 | 16.64 | -0.20 | -1.19% | 16.43 | 16.71 | 554828 | 91906 | 1.05% |
| 2025-03-03 | 16.60 | 16.84 | 0.34 | 2.06% | 16.55 | 17.10 | 758159 | 128077 | 1.43% |
| 2025-02-28 | 16.76 | 16.50 | -0.31 | -1.84% | 16.43 | 16.89 | 475439 | 79226 | 0.90% |
| 2025-02-27 | 16.96 | 16.81 | -0.06 | -0.36% | 16.63 | 16.97 | 498848 | 83616 | 0.94% |
| 2025-02-26 | 17.11 | 16.87 | -0.19 | -1.11% | 16.80 | 17.30 | 579055 | 98400 | 1.09% |
| 2025-02-25 | 17.14 | 17.06 | -0.14 | -0.81% | 17.01 | 17.38 | 585787 | 100727 | 1.11% |
| 2025-02-24 | 16.98 | 17.20 | 0.68 | 4.12% | 16.97 | 17.64 | 1219270 | 210678 | 2.30% |
| 2025-02-21 | 16.44 | 16.52 | 0.15 | 0.92% | 16.37 | 16.62 | 420091 | 69221 | 0.79% |
| 2025-02-20 | 16.43 | 16.37 | -0.06 | -0.37% | 16.26 | 16.45 | 284521 | 46498 | 0.54% |
| 2025-02-19 | 16.56 | 16.43 | -0.14 | -0.84% | 16.32 | 16.61 | 445350 | 73167 | 0.84% |
| 2025-02-18 | 16.70 | 16.57 | -0.08 | -0.48% | 16.52 | 16.86 | 444342 | 74261 | 0.84% |
| 2025-02-17 | 16.78 | 16.65 | -0.11 | -0.66% | 16.55 | 16.82 | 318794 | 53047 | 0.60% |
| 2025-02-14 | 16.86 | 16.76 | -0.02 | -0.12% | 16.68 | 16.93 | 307698 | 51672 | 0.58% |
| 2025-02-13 | 16.71 | 16.78 | 0.06 | 0.36% | 16.66 | 17.01 | 565529 | 95331 | 1.07% |
| 2025-02-12 | 16.45 | 16.72 | 0.25 | 1.52% | 16.38 | 16.86 | 492575 | 81730 | 0.93% |
| 2025-02-11 | 16.69 | 16.47 | -0.22 | -1.32% | 16.44 | 16.73 | 308412 | 50979 | 0.58% |
| 2025-02-10 | 16.84 | 16.69 | -0.02 | -0.12% | 16.58 | 16.84 | 358005 | 59653 | 0.68% |
| 2025-02-07 | 16.65 | 16.71 | 0.00 | 0.00% | 16.53 | 16.85 | 412254 | 68843 | 0.78% |
| 2025-02-06 | 16.32 | 16.71 | 0.40 | 2.45% | 16.26 | 16.75 | 361109 | 59771 | 0.68% |
| 2025-02-05 | 16.54 | 16.31 | -0.22 | -1.33% | 16.22 | 16.59 | 302224 | 49420 | 0.57% |
| 2025-01-27 | 16.33 | 16.53 | 0.28 | 1.72% | 16.32 | 16.78 | 381648 | 63450 | 0.72% |
| 2025-01-24 | 16.15 | 16.25 | 0.10 | 0.62% | 16.10 | 16.28 | 187519 | 30425 | 0.35% |
| 2025-01-23 | 16.31 | 16.15 | -0.05 | -0.31% | 16.12 | 16.52 | 289164 | 47178 | 0.55% |
| 2025-01-22 | 16.21 | 16.20 | -0.11 | -0.67% | 16.01 | 16.25 | 197403 | 31856 | 0.37% |
| 2025-01-21 | 16.60 | 16.31 | -0.24 | -1.45% | 16.25 | 16.65 | 236902 | 38751 | 0.45% |
| 2025-01-20 | 16.82 | 16.55 | -0.24 | -1.43% | 16.51 | 16.88 | 339882 | 56687 | 0.64% |
| 2025-01-17 | 16.53 | 16.79 | 0.26 | 1.57% | 16.49 | 16.82 | 345792 | 57779 | 0.65% |
| 2025-01-16 | 16.52 | 16.53 | 0.04 | 0.24% | 16.36 | 16.69 | 237924 | 39318 | 0.45% |
| 2025-01-15 | 16.53 | 16.49 | 0.00 | 0.00% | 16.33 | 16.57 | 258402 | 42563 | 0.49% |
| 2025-01-14 | 16.09 | 16.49 | 0.40 | 2.49% | 16.05 | 16.53 | 353661 | 57846 | 0.67% |
| 2025-01-13 | 15.81 | 16.09 | 0.19 | 1.19% | 15.71 | 16.25 | 340194 | 54660 | 0.64% |
| 2025-01-10 | 16.30 | 15.90 | -0.35 | -2.15% | 15.89 | 16.30 | 266644 | 42836 | 0.50% |
| 2025-01-09 | 16.15 | 16.25 | 0.05 | 0.31% | 16.12 | 16.43 | 263499 | 42859 | 0.50% |
| 2025-01-08 | 16.58 | 16.20 | -0.48 | -2.88% | 16.02 | 16.66 | 496624 | 80808 | 0.94% |
| 2025-01-07 | 16.62 | 16.68 | 0.06 | 0.36% | 16.38 | 16.88 | 364879 | 60710 | 0.69% |
| 2025-01-06 | 16.35 | 16.62 | 0.28 | 1.71% | 16.29 | 17.03 | 689366 | 115094 | 1.27% |
| 2025-01-03 | 16.23 | 16.34 | 0.09 | 0.55% | 16.23 | 16.69 | 569885 | 94010 | 1.05% |
| 2025-01-02 | 16.48 | 16.25 | -0.21 | -1.28% | 16.13 | 16.96 | 639775 | 105505 | 1.18% |
| 2024-12-31 | 16.70 | 16.46 | 0.01 | 0.06% | 16.32 | 16.75 | 600799 | 99180 | 1.11% |
| 2024-12-30 | 16.39 | 16.45 | 0.05 | 0.30% | 16.24 | 16.48 | 341702 | 55893 | 0.63% |
| 2024-12-27 | 16.48 | 16.40 | -0.07 | -0.43% | 16.40 | 16.62 | 255272 | 42085 | 0.47% |
| 2024-12-26 | 16.49 | 16.47 | 0.02 | 0.12% | 16.45 | 16.64 | 185391 | 30622 | 0.34% |