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 | 16.24 | 16.29 | -0.02 | -0.12% | 16.03 | 16.48 | 10265 | 1666 | 2.05% |
| 2025-04-02 | 16.26 | 16.31 | -0.01 | -0.06% | 16.22 | 16.55 | 11387 | 1861 | 2.28% |
| 2025-04-01 | 15.83 | 16.32 | 0.46 | 2.90% | 15.83 | 16.50 | 15451 | 2520 | 3.09% |
| 2025-03-31 | 16.02 | 15.86 | -0.23 | -1.43% | 15.45 | 16.09 | 13679 | 2152 | 2.74% |
| 2025-03-28 | 17.00 | 16.09 | -0.95 | -5.58% | 16.09 | 17.00 | 24656 | 4062 | 4.93% |
| 2025-03-27 | 16.71 | 17.04 | 0.08 | 0.47% | 16.71 | 17.25 | 32703 | 5568 | 6.54% |
| 2025-03-26 | 16.08 | 16.96 | 0.81 | 5.02% | 16.08 | 17.43 | 37374 | 6332 | 7.47% |
| 2025-03-25 | 15.80 | 16.15 | 0.47 | 3.00% | 15.61 | 16.30 | 13239 | 2115 | 2.65% |
| 2025-03-24 | 16.40 | 15.68 | -0.81 | -4.91% | 15.45 | 16.76 | 17804 | 2835 | 3.56% |
| 2025-03-21 | 16.75 | 16.49 | -0.26 | -1.55% | 16.41 | 16.92 | 9743 | 1618 | 1.95% |
| 2025-03-20 | 16.83 | 16.75 | -0.05 | -0.30% | 16.62 | 16.88 | 8694 | 1456 | 1.74% |
| 2025-03-19 | 16.98 | 16.80 | -0.18 | -1.06% | 16.71 | 17.10 | 10645 | 1792 | 2.13% |
| 2025-03-18 | 16.79 | 16.98 | 0.19 | 1.13% | 16.79 | 17.16 | 13423 | 2275 | 2.68% |
| 2025-03-17 | 16.69 | 16.79 | 0.11 | 0.66% | 16.62 | 16.83 | 9566 | 1600 | 1.91% |
| 2025-03-14 | 16.37 | 16.68 | 0.31 | 1.89% | 16.22 | 16.68 | 12267 | 2027 | 2.45% |
| 2025-03-13 | 16.69 | 16.37 | -0.21 | -1.27% | 16.22 | 16.69 | 11090 | 1815 | 2.22% |
| 2025-03-12 | 16.76 | 16.58 | -0.10 | -0.60% | 16.50 | 16.77 | 9538 | 1585 | 1.91% |
| 2025-03-11 | 16.55 | 16.68 | 0.01 | 0.06% | 16.39 | 16.70 | 11773 | 1947 | 2.35% |
| 2025-03-10 | 16.54 | 16.67 | 0.10 | 0.60% | 16.54 | 16.96 | 12149 | 2038 | 2.43% |
| 2025-03-07 | 16.90 | 16.57 | -0.38 | -2.24% | 16.51 | 17.00 | 13065 | 2184 | 2.61% |
| 2025-03-06 | 16.74 | 16.95 | 0.34 | 2.05% | 16.68 | 17.00 | 14186 | 2397 | 2.84% |
| 2025-03-05 | 16.90 | 16.61 | -0.25 | -1.48% | 16.36 | 16.98 | 13391 | 2222 | 2.68% |
| 2025-03-04 | 16.70 | 16.86 | 0.16 | 0.96% | 16.53 | 17.00 | 13341 | 2240 | 2.67% |
| 2025-03-03 | 16.50 | 16.70 | 0.20 | 1.21% | 16.50 | 17.04 | 13987 | 2349 | 2.80% |
| 2025-02-28 | 16.98 | 16.50 | -0.46 | -2.71% | 16.39 | 17.00 | 12763 | 2127 | 2.55% |
| 2025-02-27 | 17.15 | 16.96 | -0.12 | -0.70% | 16.70 | 17.19 | 11921 | 2017 | 2.38% |
| 2025-02-26 | 16.95 | 17.08 | 0.17 | 1.01% | 16.91 | 17.16 | 16446 | 2802 | 3.29% |
| 2025-02-25 | 16.78 | 16.91 | -0.02 | -0.12% | 16.73 | 17.02 | 10652 | 1798 | 2.13% |
| 2025-02-24 | 17.08 | 16.93 | -0.16 | -0.94% | 16.71 | 17.10 | 20004 | 3382 | 4.00% |
| 2025-02-21 | 17.02 | 17.09 | -0.06 | -0.35% | 16.80 | 17.28 | 23002 | 3929 | 4.60% |
| 2025-02-20 | 17.32 | 17.15 | -0.31 | -1.78% | 16.86 | 17.39 | 31560 | 5368 | 6.31% |
| 2025-02-19 | 17.80 | 17.46 | -0.39 | -2.18% | 17.23 | 18.49 | 58148 | 10276 | 11.63% |
| 2025-02-18 | 17.30 | 17.85 | 0.56 | 3.24% | 16.88 | 18.18 | 60489 | 10620 | 12.10% |
| 2025-02-17 | 16.42 | 17.29 | 0.91 | 5.56% | 16.31 | 17.41 | 35547 | 6063 | 7.11% |
| 2025-02-14 | 16.37 | 16.38 | -0.03 | -0.18% | 16.24 | 16.63 | 8275 | 1358 | 1.66% |
| 2025-02-13 | 16.56 | 16.41 | -0.16 | -0.97% | 16.38 | 16.61 | 9658 | 1592 | 1.93% |
| 2025-02-12 | 16.60 | 16.57 | 0.04 | 0.24% | 16.43 | 16.63 | 10103 | 1669 | 2.02% |
| 2025-02-11 | 16.69 | 16.53 | -0.28 | -1.67% | 16.41 | 16.90 | 9953 | 1643 | 1.99% |
| 2025-02-10 | 16.41 | 16.81 | 0.38 | 2.31% | 16.41 | 16.81 | 15113 | 2515 | 3.02% |
| 2025-02-07 | 16.31 | 16.43 | 0.10 | 0.61% | 16.25 | 16.65 | 13006 | 2142 | 2.60% |
| 2025-02-06 | 16.05 | 16.33 | 0.34 | 2.13% | 15.88 | 16.34 | 11713 | 1891 | 2.34% |
| 2025-02-05 | 15.91 | 15.99 | 0.13 | 0.82% | 15.90 | 16.21 | 12875 | 2067 | 2.57% |
| 2025-01-27 | 16.07 | 15.86 | -0.03 | -0.19% | 15.82 | 16.24 | 8897 | 1427 | 1.78% |
| 2025-01-24 | 15.80 | 15.89 | 0.09 | 0.57% | 15.68 | 15.96 | 8769 | 1386 | 1.75% |
| 2025-01-23 | 15.77 | 15.80 | 0.05 | 0.32% | 15.77 | 16.19 | 9966 | 1595 | 1.99% |
| 2025-01-22 | 15.88 | 15.75 | -0.23 | -1.44% | 15.65 | 16.07 | 7032 | 1109 | 1.41% |
| 2025-01-21 | 16.27 | 15.98 | -0.15 | -0.93% | 15.76 | 16.28 | 9485 | 1513 | 1.90% |
| 2025-01-20 | 16.16 | 16.13 | 0.08 | 0.50% | 15.76 | 16.31 | 10254 | 1649 | 2.05% |
| 2025-01-17 | 15.92 | 16.05 | 0.19 | 1.20% | 15.79 | 16.15 | 10150 | 1624 | 2.03% |
| 2025-01-16 | 16.06 | 15.86 | -0.06 | -0.38% | 15.84 | 16.33 | 12039 | 1931 | 2.41% |
| 2025-01-15 | 15.97 | 15.92 | -0.16 | -1.00% | 15.88 | 16.20 | 11214 | 1796 | 2.24% |
| 2025-01-14 | 15.55 | 16.08 | 0.70 | 4.55% | 15.42 | 16.10 | 10306 | 1634 | 2.06% |
| 2025-01-13 | 15.25 | 15.38 | 0.00 | 0.00% | 15.02 | 15.52 | 10142 | 1552 | 2.03% |
| 2025-01-10 | 15.88 | 15.38 | -0.53 | -3.33% | 15.36 | 16.13 | 9392 | 1477 | 1.88% |
| 2025-01-09 | 16.40 | 15.91 | 0.05 | 0.32% | 15.71 | 16.40 | 9027 | 1439 | 1.81% |
| 2025-01-08 | 16.05 | 15.86 | -0.33 | -2.04% | 15.42 | 16.28 | 12524 | 1984 | 2.50% |
| 2025-01-07 | 15.60 | 16.19 | 0.55 | 3.52% | 15.47 | 16.21 | 11704 | 1851 | 2.34% |
| 2025-01-06 | 15.50 | 15.64 | 0.10 | 0.64% | 14.90 | 15.86 | 13131 | 2036 | 2.63% |
| 2025-01-03 | 16.52 | 15.54 | -0.87 | -5.30% | 15.51 | 16.68 | 14936 | 2378 | 2.99% |
| 2025-01-02 | 16.70 | 16.41 | -0.19 | -1.14% | 16.25 | 16.98 | 15030 | 2498 | 3.01% |
| 2024-12-31 | 17.04 | 16.60 | -0.33 | -1.95% | 16.55 | 17.12 | 10383 | 1739 | 2.08% |
| 2024-12-30 | 17.10 | 16.93 | -0.19 | -1.11% | 16.72 | 17.17 | 10258 | 1738 | 2.05% |
| 2024-12-27 | 16.96 | 17.12 | 0.16 | 0.94% | 16.94 | 17.37 | 10595 | 1825 | 2.12% |
| 2024-12-26 | 16.90 | 16.96 | 0.06 | 0.36% | 16.90 | 17.29 | 10389 | 1777 | 2.08% |
| 2024-12-25 | 17.80 | 16.90 | -0.90 | -5.06% | 16.76 | 17.88 | 24038 | 4119 | 4.81% |