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 | 16.88 | 16.98 | -0.02 | -0.12% | 16.77 | 17.04 | 10251 | 1732 | 0.92% |
| 2025-04-02 | 16.87 | 17.00 | 0.21 | 1.25% | 16.71 | 17.08 | 11258 | 1905 | 1.01% |
| 2025-04-01 | 16.52 | 16.79 | 0.28 | 1.70% | 16.39 | 16.83 | 7559 | 1265 | 0.67% |
| 2025-03-31 | 16.51 | 16.51 | -0.17 | -1.02% | 16.25 | 16.66 | 9843 | 1622 | 0.88% |
| 2025-03-28 | 16.75 | 16.68 | -0.04 | -0.24% | 16.55 | 16.78 | 5822 | 970 | 0.52% |
| 2025-03-27 | 16.77 | 16.72 | -0.03 | -0.18% | 16.52 | 16.90 | 7947 | 1326 | 0.71% |
| 2025-03-26 | 16.52 | 16.75 | 0.18 | 1.09% | 16.40 | 16.85 | 8551 | 1429 | 0.76% |
| 2025-03-25 | 16.45 | 16.57 | -0.01 | -0.06% | 16.38 | 16.67 | 6223 | 1028 | 0.56% |
| 2025-03-24 | 16.70 | 16.58 | -0.16 | -0.96% | 16.32 | 16.87 | 8425 | 1395 | 0.75% |
| 2025-03-21 | 16.79 | 16.74 | -0.13 | -0.77% | 16.67 | 16.97 | 7007 | 1176 | 0.63% |
| 2025-03-20 | 16.85 | 16.87 | 0.02 | 0.12% | 16.80 | 16.93 | 5770 | 973 | 0.52% |
| 2025-03-19 | 16.95 | 16.85 | -0.11 | -0.65% | 16.83 | 17.03 | 7498 | 1268 | 0.67% |
| 2025-03-18 | 16.88 | 16.96 | 0.02 | 0.12% | 16.88 | 17.01 | 6335 | 1073 | 0.57% |
| 2025-03-17 | 16.88 | 16.94 | 0.12 | 0.71% | 16.81 | 16.97 | 9798 | 1653 | 0.87% |
| 2025-03-14 | 16.58 | 16.82 | 0.24 | 1.45% | 16.56 | 16.82 | 11985 | 2003 | 1.07% |
| 2025-03-13 | 16.67 | 16.58 | -0.07 | -0.42% | 16.45 | 16.70 | 7826 | 1297 | 0.70% |
| 2025-03-12 | 16.71 | 16.65 | 0.00 | 0.00% | 16.59 | 16.72 | 7325 | 1219 | 0.65% |
| 2025-03-11 | 16.56 | 16.65 | -0.01 | -0.06% | 16.52 | 16.67 | 7439 | 1234 | 0.66% |
| 2025-03-10 | 16.42 | 16.66 | 0.18 | 1.09% | 16.42 | 16.67 | 9862 | 1635 | 0.88% |
| 2025-03-07 | 16.46 | 16.48 | 0.00 | 0.00% | 16.40 | 16.58 | 9691 | 1597 | 0.87% |
| 2025-03-06 | 16.33 | 16.48 | 0.12 | 0.73% | 16.33 | 16.56 | 10897 | 1796 | 0.97% |
| 2025-03-05 | 16.40 | 16.36 | -0.03 | -0.18% | 16.22 | 16.44 | 7082 | 1156 | 0.63% |
| 2025-03-04 | 16.30 | 16.39 | 0.04 | 0.24% | 16.28 | 16.45 | 6603 | 1081 | 0.59% |
| 2025-03-03 | 16.39 | 16.35 | -0.14 | -0.85% | 16.35 | 16.59 | 8680 | 1428 | 0.77% |
| 2025-02-28 | 16.61 | 16.49 | -0.13 | -0.78% | 16.34 | 16.63 | 8303 | 1364 | 0.74% |
| 2025-02-27 | 16.54 | 16.62 | 0.10 | 0.61% | 16.39 | 16.63 | 8105 | 1337 | 0.72% |
| 2025-02-26 | 16.49 | 16.52 | 0.05 | 0.30% | 16.40 | 16.52 | 8422 | 1388 | 0.75% |
| 2025-02-25 | 16.44 | 16.47 | 0.02 | 0.12% | 16.35 | 16.50 | 8816 | 1448 | 0.79% |
| 2025-02-24 | 16.59 | 16.45 | -0.28 | -1.67% | 16.34 | 16.69 | 16431 | 2699 | 1.47% |
| 2025-02-21 | 16.22 | 16.73 | 0.53 | 3.27% | 16.19 | 16.98 | 27438 | 4581 | 2.45% |
| 2025-02-20 | 16.23 | 16.20 | 0.06 | 0.37% | 16.09 | 16.26 | 4632 | 749 | 0.41% |
| 2025-02-19 | 16.02 | 16.14 | 0.12 | 0.75% | 15.99 | 16.14 | 4804 | 772 | 0.43% |
| 2025-02-18 | 16.22 | 16.02 | -0.30 | -1.84% | 15.94 | 16.34 | 6782 | 1094 | 0.61% |
| 2025-02-17 | 16.22 | 16.32 | 0.16 | 0.99% | 16.14 | 16.34 | 5672 | 921 | 0.51% |
| 2025-02-14 | 16.27 | 16.16 | -0.11 | -0.68% | 16.12 | 16.35 | 5379 | 873 | 0.48% |
| 2025-02-13 | 16.45 | 16.27 | -0.14 | -0.85% | 16.25 | 16.46 | 5215 | 852 | 0.47% |
| 2025-02-12 | 16.43 | 16.41 | -0.01 | -0.06% | 16.28 | 16.47 | 5186 | 848 | 0.46% |
| 2025-02-11 | 16.39 | 16.42 | 0.03 | 0.18% | 16.33 | 16.49 | 5602 | 918 | 0.50% |
| 2025-02-10 | 16.56 | 16.39 | 0.00 | 0.00% | 16.30 | 16.56 | 8094 | 1325 | 0.72% |
| 2025-02-07 | 16.73 | 16.39 | -0.10 | -0.61% | 16.37 | 16.79 | 16843 | 2787 | 1.50% |
| 2025-02-06 | 15.97 | 16.49 | 0.51 | 3.19% | 15.87 | 16.49 | 8441 | 1359 | 0.75% |
| 2025-02-05 | 16.00 | 15.98 | -0.02 | -0.13% | 15.89 | 16.23 | 4548 | 726 | 0.41% |
| 2025-01-27 | 16.05 | 16.00 | 0.07 | 0.44% | 15.95 | 16.15 | 7494 | 1203 | 0.67% |
| 2025-01-24 | 15.76 | 15.93 | 0.15 | 0.95% | 15.66 | 16.00 | 8339 | 1322 | 0.74% |
| 2025-01-23 | 15.80 | 15.78 | 0.00 | 0.00% | 15.74 | 16.08 | 8342 | 1324 | 0.74% |
| 2025-01-22 | 15.68 | 15.78 | 0.12 | 0.77% | 15.46 | 16.15 | 9590 | 1509 | 0.86% |
| 2025-01-21 | 15.96 | 15.66 | -0.11 | -0.70% | 15.57 | 15.96 | 4602 | 721 | 0.41% |
| 2025-01-20 | 15.60 | 15.77 | 0.23 | 1.48% | 15.56 | 15.78 | 7266 | 1141 | 0.65% |
| 2025-01-17 | 15.51 | 15.54 | 0.02 | 0.13% | 15.42 | 15.62 | 3783 | 588 | 0.34% |
| 2025-01-16 | 15.60 | 15.52 | -0.01 | -0.06% | 15.28 | 15.74 | 5697 | 886 | 0.51% |
| 2025-01-15 | 15.60 | 15.53 | -0.08 | -0.51% | 15.47 | 15.66 | 6007 | 935 | 0.54% |
| 2025-01-14 | 15.44 | 15.61 | 0.41 | 2.70% | 15.22 | 15.65 | 9244 | 1428 | 0.83% |
| 2025-01-13 | 15.13 | 15.20 | 0.06 | 0.40% | 14.92 | 15.33 | 4514 | 684 | 0.40% |
| 2025-01-10 | 15.53 | 15.14 | -0.39 | -2.51% | 15.14 | 15.56 | 5067 | 778 | 0.45% |
| 2025-01-09 | 15.38 | 15.53 | 0.00 | 0.00% | 15.37 | 15.58 | 5392 | 837 | 0.48% |
| 2025-01-08 | 15.44 | 15.53 | -0.05 | -0.32% | 15.21 | 15.62 | 4399 | 679 | 0.39% |
| 2025-01-07 | 15.39 | 15.58 | 0.19 | 1.23% | 15.33 | 15.64 | 4440 | 687 | 0.40% |
| 2025-01-06 | 15.43 | 15.39 | -0.02 | -0.13% | 15.10 | 15.55 | 5345 | 820 | 0.48% |
| 2025-01-03 | 15.86 | 15.41 | -0.45 | -2.84% | 15.38 | 16.02 | 6188 | 971 | 0.55% |
| 2025-01-02 | 16.29 | 15.86 | -0.24 | -1.49% | 15.72 | 16.30 | 7691 | 1232 | 0.69% |
| 2024-12-31 | 16.42 | 16.10 | -0.28 | -1.71% | 16.05 | 16.48 | 8163 | 1323 | 0.73% |
| 2024-12-30 | 16.57 | 16.38 | -0.19 | -1.15% | 16.26 | 16.57 | 4347 | 713 | 0.39% |
| 2024-12-27 | 16.67 | 16.57 | 0.03 | 0.18% | 16.49 | 16.67 | 7933 | 1315 | 0.71% |
| 2024-12-26 | 16.70 | 16.54 | -0.07 | -0.42% | 16.50 | 16.71 | 7460 | 1239 | 0.67% |