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 | 16.35 | 16.41 | -0.07 | -0.42% | 16.35 | 16.58 | 66210 | 10899 | 1.10% |
| 2025-04-02 | 16.41 | 16.48 | 0.07 | 0.43% | 16.25 | 16.55 | 88261 | 14506 | 1.46% |
| 2025-04-01 | 16.08 | 16.41 | 0.34 | 2.12% | 16.08 | 16.61 | 127395 | 20909 | 2.11% |
| 2025-03-31 | 16.35 | 16.07 | -0.32 | -1.95% | 15.93 | 16.43 | 88730 | 14333 | 1.47% |
| 2025-03-28 | 16.49 | 16.39 | -0.10 | -0.61% | 16.38 | 16.65 | 79828 | 13180 | 1.32% |
| 2025-03-27 | 16.37 | 16.49 | 0.11 | 0.67% | 16.19 | 16.54 | 72411 | 11882 | 1.20% |
| 2025-03-26 | 16.42 | 16.38 | -0.04 | -0.24% | 16.37 | 16.52 | 65242 | 10731 | 1.08% |
| 2025-03-25 | 16.17 | 16.42 | 0.23 | 1.42% | 16.10 | 16.47 | 89644 | 14607 | 1.48% |
| 2025-03-24 | 16.25 | 16.19 | -0.07 | -0.43% | 16.00 | 16.34 | 73573 | 11896 | 1.22% |
| 2025-03-21 | 16.55 | 16.26 | -0.24 | -1.45% | 16.22 | 16.62 | 81179 | 13310 | 1.34% |
| 2025-03-20 | 16.56 | 16.50 | -0.05 | -0.30% | 16.49 | 16.63 | 71663 | 11861 | 1.19% |
| 2025-03-19 | 16.50 | 16.55 | 0.02 | 0.12% | 16.45 | 16.62 | 74606 | 12326 | 1.23% |
| 2025-03-18 | 16.50 | 16.53 | 0.07 | 0.43% | 16.42 | 16.56 | 62006 | 10235 | 1.03% |
| 2025-03-17 | 16.60 | 16.46 | -0.05 | -0.30% | 16.46 | 16.66 | 86857 | 14352 | 1.44% |
| 2025-03-14 | 16.19 | 16.51 | 0.33 | 2.04% | 16.16 | 16.56 | 150780 | 24724 | 2.49% |
| 2025-03-13 | 16.24 | 16.18 | -0.09 | -0.55% | 16.06 | 16.29 | 74691 | 12083 | 1.24% |
| 2025-03-12 | 16.29 | 16.27 | -0.03 | -0.18% | 16.21 | 16.33 | 68334 | 11117 | 1.13% |
| 2025-03-11 | 16.22 | 16.30 | -0.06 | -0.37% | 16.14 | 16.32 | 66915 | 10866 | 1.11% |
| 2025-03-10 | 16.49 | 16.36 | 0.19 | 1.18% | 16.23 | 16.57 | 111241 | 18224 | 1.84% |
| 2025-03-07 | 16.32 | 16.17 | -0.19 | -1.16% | 16.13 | 16.32 | 71302 | 11556 | 1.18% |
| 2025-03-06 | 16.17 | 16.36 | 0.25 | 1.55% | 16.10 | 16.40 | 126955 | 20638 | 2.10% |
| 2025-03-05 | 16.31 | 16.11 | -0.21 | -1.29% | 16.06 | 16.31 | 79088 | 12745 | 1.31% |
| 2025-03-04 | 16.12 | 16.32 | 0.16 | 0.99% | 16.03 | 16.36 | 64554 | 10485 | 1.07% |
| 2025-03-03 | 16.15 | 16.16 | -0.04 | -0.25% | 16.12 | 16.32 | 79609 | 12916 | 1.32% |
| 2025-02-28 | 16.44 | 16.20 | -0.21 | -1.28% | 16.13 | 16.60 | 123920 | 20293 | 2.05% |
| 2025-02-27 | 16.57 | 16.41 | -0.15 | -0.91% | 16.30 | 16.61 | 116301 | 19116 | 1.92% |
| 2025-02-26 | 16.48 | 16.56 | 0.08 | 0.49% | 16.45 | 16.64 | 102105 | 16869 | 1.69% |
| 2025-02-25 | 16.57 | 16.48 | -0.20 | -1.20% | 16.40 | 16.64 | 97891 | 16166 | 1.62% |
| 2025-02-24 | 16.81 | 16.68 | -0.09 | -0.54% | 16.47 | 16.89 | 161715 | 27016 | 2.68% |
| 2025-02-21 | 16.65 | 16.77 | 0.37 | 2.26% | 16.65 | 17.16 | 274663 | 46181 | 4.54% |
| 2025-02-20 | 16.26 | 16.40 | 0.18 | 1.11% | 16.25 | 16.71 | 173176 | 28485 | 2.87% |
| 2025-02-19 | 16.29 | 16.22 | -0.09 | -0.55% | 16.07 | 16.31 | 149279 | 24191 | 2.47% |
| 2025-02-18 | 16.80 | 16.31 | -0.48 | -2.86% | 16.27 | 16.80 | 139645 | 22969 | 2.31% |
| 2025-02-17 | 17.10 | 16.79 | 0.11 | 0.66% | 16.68 | 17.18 | 247476 | 41927 | 4.09% |
| 2025-02-14 | 16.24 | 16.68 | 0.46 | 2.84% | 16.23 | 16.73 | 163643 | 27067 | 2.72% |
| 2025-02-13 | 16.22 | 16.22 | 0.02 | 0.12% | 16.12 | 16.29 | 60398 | 9792 | 1.00% |
| 2025-02-12 | 16.25 | 16.20 | -0.16 | -0.98% | 16.07 | 16.36 | 80373 | 13001 | 1.33% |
| 2025-02-11 | 16.50 | 16.36 | -0.08 | -0.49% | 16.23 | 16.50 | 58487 | 9560 | 0.97% |
| 2025-02-10 | 16.45 | 16.44 | 0.06 | 0.37% | 16.30 | 16.52 | 79952 | 13121 | 1.33% |
| 2025-02-07 | 16.27 | 16.38 | 0.07 | 0.43% | 16.25 | 16.53 | 79510 | 13025 | 1.32% |
| 2025-02-06 | 16.10 | 16.31 | 0.20 | 1.24% | 15.97 | 16.32 | 62759 | 10174 | 1.04% |
| 2025-02-05 | 16.16 | 16.11 | 0.06 | 0.37% | 15.99 | 16.19 | 46271 | 7448 | 0.77% |
| 2025-01-27 | 16.06 | 16.05 | -0.02 | -0.12% | 16.03 | 16.25 | 35656 | 5753 | 0.59% |
| 2025-01-24 | 15.90 | 16.07 | 0.12 | 0.75% | 15.88 | 16.09 | 37085 | 5937 | 0.62% |
| 2025-01-23 | 16.10 | 15.95 | -0.05 | -0.31% | 15.95 | 16.21 | 43242 | 6952 | 0.72% |
| 2025-01-22 | 16.00 | 16.00 | -0.04 | -0.25% | 15.91 | 16.06 | 30194 | 4822 | 0.50% |
| 2025-01-21 | 16.12 | 16.04 | -0.03 | -0.19% | 15.90 | 16.17 | 27835 | 4450 | 0.46% |
| 2025-01-20 | 16.12 | 16.07 | 0.03 | 0.19% | 16.03 | 16.26 | 40812 | 6584 | 0.68% |
| 2025-01-17 | 15.94 | 16.04 | 0.06 | 0.38% | 15.86 | 16.16 | 37509 | 6023 | 0.62% |
| 2025-01-16 | 16.00 | 15.98 | 0.03 | 0.19% | 15.90 | 16.17 | 43538 | 6985 | 0.72% |
| 2025-01-15 | 16.03 | 15.95 | -0.13 | -0.81% | 15.88 | 16.05 | 36753 | 5852 | 0.61% |
| 2025-01-14 | 15.76 | 16.08 | 0.32 | 2.03% | 15.76 | 16.13 | 54103 | 8636 | 0.90% |
| 2025-01-13 | 15.73 | 15.76 | -0.02 | -0.13% | 15.65 | 15.86 | 32146 | 5063 | 0.53% |
| 2025-01-10 | 15.92 | 15.78 | -0.17 | -1.07% | 15.77 | 16.02 | 29028 | 4604 | 0.48% |
| 2025-01-09 | 15.83 | 15.95 | 0.06 | 0.38% | 15.70 | 16.04 | 41619 | 6624 | 0.69% |
| 2025-01-08 | 16.02 | 15.89 | -0.19 | -1.18% | 15.65 | 16.06 | 61009 | 9671 | 1.01% |
| 2025-01-07 | 16.23 | 16.08 | -0.22 | -1.35% | 15.97 | 16.35 | 74717 | 12011 | 1.24% |
| 2025-01-06 | 16.20 | 16.30 | 0.14 | 0.87% | 16.16 | 16.50 | 75936 | 12397 | 1.26% |
| 2025-01-03 | 16.23 | 16.16 | -0.04 | -0.25% | 16.07 | 16.40 | 70198 | 11400 | 1.17% |
| 2025-01-02 | 16.69 | 16.20 | -0.45 | -2.70% | 16.03 | 16.72 | 84418 | 13819 | 1.40% |
| 2024-12-31 | 17.36 | 16.65 | -0.69 | -3.98% | 16.58 | 17.43 | 131262 | 22209 | 2.18% |
| 2024-12-30 | 17.45 | 17.34 | -0.16 | -0.91% | 17.28 | 17.56 | 63515 | 11044 | 1.05% |
| 2024-12-27 | 17.45 | 17.50 | 0.05 | 0.29% | 17.33 | 17.54 | 54942 | 9598 | 0.91% |
| 2024-12-26 | 17.68 | 17.45 | -0.25 | -1.41% | 17.43 | 17.74 | 68496 | 12028 | 1.14% |