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 | 16.40 | 16.09 | -0.51 | -3.07% | 15.90 | 16.48 | 54469 | 8792 | 2.52% |
| 2025-04-02 | 16.45 | 16.60 | 0.14 | 0.85% | 16.37 | 16.72 | 24980 | 4141 | 1.16% |
| 2025-04-01 | 16.30 | 16.46 | 0.16 | 0.98% | 16.30 | 16.70 | 38005 | 6287 | 1.76% |
| 2025-03-31 | 16.02 | 16.30 | 0.13 | 0.80% | 15.90 | 16.42 | 38194 | 6179 | 1.77% |
| 2025-03-28 | 16.60 | 16.17 | -0.50 | -3.00% | 16.00 | 16.75 | 69231 | 11228 | 3.20% |
| 2025-03-27 | 16.54 | 16.67 | -0.02 | -0.12% | 16.34 | 16.85 | 32227 | 5355 | 1.49% |
| 2025-03-26 | 16.29 | 16.69 | 0.28 | 1.71% | 16.29 | 16.99 | 46514 | 7771 | 2.15% |
| 2025-03-25 | 16.25 | 16.41 | 0.06 | 0.37% | 16.15 | 16.56 | 29701 | 4868 | 1.37% |
| 2025-03-24 | 16.77 | 16.35 | -0.50 | -2.97% | 16.00 | 16.92 | 48202 | 7900 | 2.23% |
| 2025-03-21 | 17.12 | 16.85 | -0.38 | -2.21% | 16.75 | 17.22 | 41358 | 7013 | 1.91% |
| 2025-03-20 | 17.22 | 17.23 | 0.06 | 0.35% | 17.12 | 17.42 | 49669 | 8589 | 2.30% |
| 2025-03-19 | 17.18 | 17.17 | -0.08 | -0.46% | 16.97 | 17.24 | 35674 | 6108 | 1.65% |
| 2025-03-18 | 17.12 | 17.25 | 0.08 | 0.47% | 17.04 | 17.25 | 48742 | 8353 | 2.25% |
| 2025-03-17 | 16.60 | 17.17 | 0.54 | 3.25% | 16.59 | 17.46 | 86581 | 14839 | 4.00% |
| 2025-03-14 | 16.39 | 16.63 | 0.24 | 1.46% | 16.33 | 16.64 | 43230 | 7139 | 2.00% |
| 2025-03-13 | 16.64 | 16.39 | -0.26 | -1.56% | 16.18 | 16.70 | 58519 | 9578 | 2.71% |
| 2025-03-12 | 16.94 | 16.65 | -0.23 | -1.36% | 16.62 | 16.98 | 61522 | 10287 | 2.84% |
| 2025-03-11 | 16.80 | 16.88 | -0.06 | -0.35% | 16.71 | 17.23 | 49957 | 8446 | 2.31% |
| 2025-03-10 | 16.86 | 16.94 | 0.05 | 0.30% | 16.81 | 17.25 | 42621 | 7243 | 1.97% |
| 2025-03-07 | 17.04 | 16.89 | -0.20 | -1.17% | 16.72 | 17.15 | 59680 | 10121 | 2.76% |
| 2025-03-06 | 17.00 | 17.09 | 0.18 | 1.06% | 16.83 | 17.11 | 69213 | 11757 | 3.20% |
| 2025-03-05 | 16.97 | 16.91 | -0.06 | -0.35% | 16.61 | 17.03 | 59118 | 9912 | 2.73% |
| 2025-03-04 | 16.82 | 16.97 | -0.05 | -0.29% | 16.81 | 17.28 | 76436 | 12987 | 3.53% |
| 2025-03-03 | 17.45 | 17.02 | -0.31 | -1.79% | 16.91 | 17.85 | 129760 | 22555 | 6.00% |
| 2025-02-28 | 16.83 | 17.33 | 0.48 | 2.85% | 16.67 | 17.58 | 165395 | 28621 | 7.65% |
| 2025-02-27 | 16.95 | 16.85 | -0.17 | -1.00% | 16.52 | 17.02 | 56872 | 9537 | 2.63% |
| 2025-02-26 | 16.93 | 17.02 | 0.07 | 0.41% | 16.89 | 17.29 | 80463 | 13744 | 3.72% |
| 2025-02-25 | 16.65 | 16.95 | 0.19 | 1.13% | 16.49 | 17.34 | 93238 | 15808 | 4.31% |
| 2025-02-24 | 16.79 | 16.76 | -0.06 | -0.36% | 16.57 | 16.88 | 57318 | 9576 | 2.65% |
| 2025-02-21 | 16.88 | 16.82 | -0.07 | -0.41% | 16.71 | 16.98 | 82858 | 13945 | 3.83% |
| 2025-02-20 | 16.30 | 16.89 | 0.51 | 3.11% | 16.30 | 17.02 | 116839 | 19692 | 5.40% |
| 2025-02-19 | 16.07 | 16.38 | 0.33 | 2.06% | 16.03 | 16.45 | 40213 | 6540 | 1.86% |
| 2025-02-18 | 16.28 | 16.05 | -0.48 | -2.90% | 16.02 | 16.65 | 54159 | 8839 | 2.50% |
| 2025-02-17 | 16.23 | 16.53 | 0.30 | 1.85% | 16.01 | 16.70 | 53934 | 8823 | 2.49% |
| 2025-02-14 | 16.28 | 16.23 | -0.11 | -0.67% | 16.15 | 16.43 | 39741 | 6472 | 1.84% |
| 2025-02-13 | 16.71 | 16.34 | -0.50 | -2.97% | 16.34 | 16.74 | 58643 | 9680 | 2.71% |
| 2025-02-12 | 16.80 | 16.84 | -0.14 | -0.82% | 16.55 | 16.90 | 85178 | 14203 | 3.94% |
| 2025-02-11 | 16.14 | 16.98 | 0.82 | 5.07% | 15.99 | 16.99 | 129966 | 21607 | 6.01% |
| 2025-02-10 | 16.18 | 16.16 | 0.02 | 0.12% | 15.98 | 16.19 | 39520 | 6354 | 1.83% |
| 2025-02-07 | 16.18 | 16.14 | -0.06 | -0.37% | 16.01 | 16.46 | 58560 | 9500 | 2.71% |
| 2025-02-06 | 15.98 | 16.20 | 0.11 | 0.68% | 15.89 | 16.20 | 42778 | 6888 | 1.98% |
| 2025-02-05 | 16.40 | 16.09 | -0.09 | -0.56% | 16.01 | 16.40 | 42259 | 6807 | 1.95% |
| 2025-01-27 | 16.55 | 16.18 | -0.27 | -1.64% | 16.13 | 16.73 | 50595 | 8282 | 2.34% |
| 2025-01-24 | 16.28 | 16.45 | 0.09 | 0.55% | 16.18 | 16.50 | 44241 | 7244 | 2.05% |
| 2025-01-23 | 16.57 | 16.36 | -0.10 | -0.61% | 16.36 | 16.75 | 45396 | 7510 | 2.10% |
| 2025-01-22 | 16.67 | 16.46 | -0.27 | -1.61% | 16.42 | 16.73 | 42075 | 6965 | 1.95% |
| 2025-01-21 | 16.54 | 16.73 | 0.17 | 1.03% | 16.45 | 16.81 | 57804 | 9616 | 2.67% |
| 2025-01-20 | 16.46 | 16.56 | 0.12 | 0.73% | 16.44 | 16.66 | 56010 | 9266 | 2.59% |
| 2025-01-17 | 16.50 | 16.44 | -0.27 | -1.62% | 16.16 | 16.62 | 71035 | 11643 | 3.28% |
| 2025-01-16 | 16.42 | 16.71 | 0.29 | 1.77% | 16.21 | 16.83 | 93079 | 15426 | 4.30% |
| 2025-01-15 | 16.22 | 16.42 | 0.26 | 1.61% | 16.04 | 16.48 | 71999 | 11755 | 3.33% |
| 2025-01-14 | 15.48 | 16.16 | 0.71 | 4.60% | 15.42 | 16.16 | 65055 | 10346 | 3.01% |
| 2025-01-13 | 15.28 | 15.45 | -0.15 | -0.96% | 15.04 | 15.47 | 42163 | 6448 | 1.95% |
| 2025-01-10 | 15.97 | 15.60 | -0.45 | -2.80% | 15.56 | 16.10 | 46312 | 7319 | 2.14% |
| 2025-01-09 | 16.00 | 16.05 | -0.18 | -1.11% | 15.85 | 16.13 | 62801 | 10036 | 2.90% |
| 2025-01-08 | 15.59 | 16.23 | 0.51 | 3.24% | 15.52 | 16.23 | 84542 | 13450 | 3.91% |
| 2025-01-07 | 15.57 | 15.72 | 0.20 | 1.29% | 15.38 | 15.76 | 43823 | 6830 | 2.03% |
| 2025-01-06 | 15.34 | 15.52 | 0.10 | 0.65% | 15.01 | 15.74 | 46844 | 7216 | 2.17% |
| 2025-01-03 | 15.38 | 15.42 | 0.05 | 0.33% | 15.03 | 15.86 | 65980 | 10209 | 3.05% |
| 2025-01-02 | 15.30 | 15.37 | -0.03 | -0.19% | 15.20 | 15.86 | 51310 | 7965 | 2.37% |
| 2024-12-31 | 15.50 | 15.40 | -0.01 | -0.06% | 15.34 | 15.83 | 53167 | 8282 | 2.46% |
| 2024-12-30 | 15.60 | 15.41 | -0.09 | -0.58% | 15.36 | 15.70 | 39170 | 6082 | 1.81% |
| 2024-12-27 | 15.42 | 15.50 | 0.08 | 0.52% | 15.42 | 15.71 | 28567 | 4444 | 1.32% |
| 2024-12-26 | 15.12 | 15.42 | 0.22 | 1.45% | 15.12 | 15.51 | 27083 | 4175 | 1.25% |
| 2024-12-25 | 15.33 | 15.20 | -0.25 | -1.62% | 14.86 | 15.50 | 38709 | 5856 | 1.79% |