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 | 16.60 | 16.69 | 0.03 | 0.18% | 16.51 | 16.73 | 9094 | 1513 | 0.21% |
| 2025-04-02 | 16.45 | 16.66 | 0.01 | 0.06% | 16.45 | 16.78 | 7163 | 1193 | 0.17% |
| 2025-04-01 | 16.33 | 16.65 | 0.39 | 2.40% | 16.23 | 16.69 | 8663 | 1433 | 0.20% |
| 2025-03-31 | 16.56 | 16.26 | -0.30 | -1.81% | 16.26 | 16.67 | 8936 | 1465 | 0.21% |
| 2025-03-28 | 16.76 | 16.56 | -0.07 | -0.42% | 16.53 | 16.96 | 12606 | 2106 | 0.30% |
| 2025-03-27 | 16.72 | 16.63 | -0.10 | -0.60% | 16.62 | 16.99 | 11653 | 1953 | 0.27% |
| 2025-03-26 | 16.55 | 16.73 | 0.06 | 0.36% | 16.55 | 17.01 | 8219 | 1378 | 0.19% |
| 2025-03-25 | 16.71 | 16.67 | -0.03 | -0.18% | 16.50 | 16.78 | 8252 | 1371 | 0.19% |
| 2025-03-24 | 16.76 | 16.70 | -0.12 | -0.71% | 16.47 | 16.91 | 11767 | 1961 | 0.28% |
| 2025-03-21 | 17.22 | 16.82 | -0.40 | -2.32% | 16.82 | 17.24 | 15272 | 2596 | 0.36% |
| 2025-03-20 | 17.37 | 17.22 | -0.10 | -0.58% | 17.20 | 17.51 | 9611 | 1665 | 0.23% |
| 2025-03-19 | 17.43 | 17.32 | -0.14 | -0.80% | 17.23 | 17.50 | 12508 | 2171 | 0.29% |
| 2025-03-18 | 17.47 | 17.46 | 0.03 | 0.17% | 17.31 | 17.50 | 17132 | 2981 | 0.40% |
| 2025-03-17 | 17.74 | 17.43 | -0.21 | -1.19% | 17.42 | 17.81 | 23463 | 4124 | 0.55% |
| 2025-03-14 | 17.08 | 17.64 | 0.50 | 2.92% | 17.08 | 17.81 | 35049 | 6144 | 0.83% |
| 2025-03-13 | 17.17 | 17.14 | 0.02 | 0.12% | 17.02 | 17.23 | 13290 | 2273 | 0.31% |
| 2025-03-12 | 17.30 | 17.12 | -0.08 | -0.47% | 17.07 | 17.37 | 19369 | 3334 | 0.46% |
| 2025-03-11 | 17.20 | 17.20 | -0.22 | -1.26% | 17.03 | 17.54 | 17618 | 3031 | 0.42% |
| 2025-03-10 | 17.21 | 17.42 | 0.12 | 0.69% | 17.21 | 17.60 | 16212 | 2822 | 0.38% |
| 2025-03-07 | 17.28 | 17.30 | -0.07 | -0.40% | 17.21 | 17.49 | 12796 | 2219 | 0.30% |
| 2025-03-06 | 17.07 | 17.37 | 0.30 | 1.76% | 16.96 | 17.43 | 19903 | 3430 | 0.47% |
| 2025-03-05 | 16.95 | 17.07 | 0.15 | 0.89% | 16.76 | 17.07 | 15232 | 2580 | 0.36% |
| 2025-03-04 | 16.95 | 16.92 | 0.00 | 0.00% | 16.77 | 16.97 | 13974 | 2358 | 0.33% |
| 2025-03-03 | 17.00 | 16.92 | 0.00 | 0.00% | 16.88 | 17.18 | 17171 | 2926 | 0.40% |
| 2025-02-28 | 17.26 | 16.92 | -0.25 | -1.46% | 16.89 | 17.30 | 29603 | 5054 | 0.70% |
| 2025-02-27 | 16.78 | 17.17 | 0.41 | 2.45% | 16.76 | 17.19 | 30897 | 5265 | 0.73% |
| 2025-02-26 | 16.66 | 16.76 | 0.01 | 0.06% | 16.66 | 16.97 | 23172 | 3899 | 0.55% |
| 2025-02-25 | 16.63 | 16.75 | 0.00 | 0.00% | 16.63 | 16.85 | 16343 | 2739 | 0.39% |
| 2025-02-24 | 16.75 | 16.75 | 0.00 | 0.00% | 16.68 | 16.88 | 24029 | 4038 | 0.57% |
| 2025-02-21 | 17.00 | 16.75 | -0.31 | -1.82% | 16.60 | 17.00 | 27250 | 4570 | 0.64% |
| 2025-02-20 | 16.86 | 17.06 | 0.16 | 0.95% | 16.86 | 17.20 | 26491 | 4532 | 0.62% |
| 2025-02-19 | 16.69 | 16.90 | 0.20 | 1.20% | 15.92 | 17.08 | 24352 | 4107 | 0.57% |
| 2025-02-18 | 16.92 | 16.70 | -0.26 | -1.53% | 16.60 | 16.96 | 20947 | 3515 | 0.49% |
| 2025-02-17 | 16.89 | 16.96 | 0.05 | 0.30% | 16.71 | 16.96 | 17197 | 2899 | 0.41% |
| 2025-02-14 | 16.75 | 16.91 | 0.18 | 1.08% | 16.67 | 16.92 | 23571 | 3965 | 0.56% |
| 2025-02-13 | 16.89 | 16.73 | -0.12 | -0.71% | 16.69 | 16.91 | 10671 | 1791 | 0.25% |
| 2025-02-12 | 16.74 | 16.85 | 0.11 | 0.66% | 16.69 | 16.87 | 12007 | 2013 | 0.28% |
| 2025-02-11 | 16.95 | 16.74 | -0.26 | -1.53% | 16.72 | 17.05 | 14320 | 2409 | 0.34% |
| 2025-02-10 | 16.86 | 17.00 | 0.12 | 0.71% | 16.65 | 17.00 | 18995 | 3200 | 0.45% |
| 2025-02-07 | 16.81 | 16.88 | 0.07 | 0.42% | 16.67 | 17.06 | 27541 | 4654 | 0.65% |
| 2025-02-06 | 16.60 | 16.81 | 0.07 | 0.42% | 16.60 | 17.00 | 20505 | 3445 | 0.48% |
| 2025-02-05 | 17.31 | 16.74 | -0.58 | -3.35% | 16.55 | 17.31 | 28074 | 4743 | 0.66% |
| 2025-01-27 | 17.70 | 17.32 | -0.28 | -1.59% | 17.30 | 17.79 | 15553 | 2732 | 0.37% |
| 2025-01-24 | 17.49 | 17.60 | 0.11 | 0.63% | 17.37 | 17.68 | 20010 | 3514 | 0.47% |
| 2025-01-23 | 17.61 | 17.49 | -0.03 | -0.17% | 17.44 | 17.77 | 27855 | 4910 | 0.66% |
| 2025-01-22 | 17.91 | 17.52 | -0.56 | -3.10% | 17.43 | 17.99 | 37522 | 6635 | 0.88% |
| 2025-01-21 | 17.54 | 18.08 | 0.38 | 2.15% | 17.42 | 18.08 | 49485 | 8811 | 1.17% |
| 2025-01-20 | 17.88 | 17.70 | -0.05 | -0.28% | 17.50 | 18.00 | 37439 | 6662 | 0.88% |
| 2025-01-17 | 17.45 | 17.75 | -0.10 | -0.56% | 17.23 | 17.93 | 60661 | 10730 | 1.43% |
| 2025-01-16 | 17.50 | 17.85 | -0.36 | -1.98% | 17.44 | 18.20 | 96289 | 17089 | 2.27% |
| 2025-01-15 | 16.40 | 18.21 | 1.66 | 10.03% | 16.39 | 18.21 | 64072 | 11519 | 1.51% |
| 2025-01-14 | 15.90 | 16.55 | 0.75 | 4.75% | 15.79 | 16.60 | 23032 | 3751 | 0.54% |
| 2025-01-13 | 15.80 | 15.80 | -0.10 | -0.63% | 15.52 | 16.14 | 17545 | 2776 | 0.41% |
| 2025-01-10 | 16.20 | 15.90 | -0.28 | -1.73% | 15.90 | 16.80 | 22809 | 3752 | 0.54% |
| 2025-01-09 | 16.01 | 16.18 | 0.00 | 0.00% | 15.94 | 16.51 | 14728 | 2402 | 0.35% |
| 2025-01-08 | 15.75 | 16.18 | 0.35 | 2.21% | 15.73 | 16.48 | 23849 | 3845 | 0.56% |
| 2025-01-07 | 15.75 | 15.83 | 0.10 | 0.64% | 15.56 | 15.88 | 7206 | 1131 | 0.17% |
| 2025-01-06 | 16.24 | 15.73 | -0.51 | -3.14% | 15.67 | 16.32 | 11846 | 1886 | 0.28% |
| 2025-01-03 | 17.20 | 16.24 | -0.94 | -5.47% | 16.06 | 17.35 | 16801 | 2783 | 0.40% |
| 2025-01-02 | 17.05 | 17.18 | 0.16 | 0.94% | 16.97 | 17.70 | 22850 | 3972 | 0.54% |
| 2024-12-31 | 17.25 | 17.02 | -0.23 | -1.33% | 17.00 | 17.74 | 22858 | 3983 | 0.54% |
| 2024-12-30 | 17.46 | 17.25 | -0.30 | -1.71% | 17.19 | 17.57 | 14731 | 2555 | 0.35% |
| 2024-12-27 | 17.52 | 17.55 | 0.04 | 0.23% | 17.25 | 17.77 | 11118 | 1956 | 0.26% |
| 2024-12-26 | 17.17 | 17.51 | 0.19 | 1.10% | 17.17 | 17.75 | 11965 | 2102 | 0.28% |
| 2024-12-25 | 17.72 | 17.32 | -0.40 | -2.26% | 17.10 | 17.72 | 12945 | 2240 | 0.31% |