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 | 16.48 | 16.51 | -0.02 | -0.12% | 16.44 | 16.74 | 29402 | 4868 | 0.52% |
| 2025-04-02 | 16.59 | 16.53 | -0.08 | -0.48% | 16.48 | 16.66 | 26240 | 4343 | 0.46% |
| 2025-04-01 | 16.19 | 16.61 | 0.47 | 2.91% | 16.19 | 16.78 | 51750 | 8586 | 0.91% |
| 2025-03-31 | 16.47 | 16.14 | -0.39 | -2.36% | 16.01 | 16.53 | 42480 | 6901 | 0.74% |
| 2025-03-28 | 16.70 | 16.53 | -0.19 | -1.14% | 16.43 | 16.86 | 36833 | 6138 | 0.65% |
| 2025-03-27 | 16.68 | 16.72 | -0.01 | -0.06% | 16.51 | 16.81 | 26423 | 4415 | 0.46% |
| 2025-03-26 | 16.70 | 16.73 | -0.02 | -0.12% | 16.69 | 16.86 | 25207 | 4227 | 0.44% |
| 2025-03-25 | 16.51 | 16.75 | 0.19 | 1.15% | 16.46 | 16.77 | 30597 | 5094 | 0.54% |
| 2025-03-24 | 16.70 | 16.56 | -0.16 | -0.96% | 16.40 | 16.79 | 41786 | 6940 | 0.73% |
| 2025-03-21 | 16.84 | 16.72 | -0.13 | -0.77% | 16.66 | 16.93 | 37802 | 6338 | 0.66% |
| 2025-03-20 | 17.04 | 16.85 | -0.20 | -1.17% | 16.84 | 17.07 | 36078 | 6112 | 0.63% |
| 2025-03-19 | 17.20 | 17.05 | -0.18 | -1.04% | 17.01 | 17.34 | 46285 | 7945 | 0.81% |
| 2025-03-18 | 17.28 | 17.23 | -0.05 | -0.29% | 17.22 | 17.44 | 41523 | 7178 | 0.73% |
| 2025-03-17 | 17.31 | 17.28 | 0.17 | 0.99% | 17.22 | 17.65 | 64044 | 11127 | 1.12% |
| 2025-03-14 | 16.89 | 17.11 | 0.22 | 1.30% | 16.84 | 17.17 | 58041 | 9890 | 1.02% |
| 2025-03-13 | 16.86 | 16.89 | -0.01 | -0.06% | 16.71 | 16.95 | 40496 | 6810 | 0.71% |
| 2025-03-12 | 17.09 | 16.90 | -0.19 | -1.11% | 16.81 | 17.13 | 64975 | 10984 | 1.14% |
| 2025-03-11 | 17.28 | 17.09 | -0.40 | -2.29% | 16.92 | 17.30 | 73085 | 12494 | 1.28% |
| 2025-03-10 | 17.50 | 17.49 | 0.28 | 1.63% | 17.30 | 17.68 | 68659 | 11969 | 1.20% |
| 2025-03-07 | 17.65 | 17.21 | -0.11 | -0.64% | 17.16 | 17.65 | 73603 | 12778 | 1.29% |
| 2025-03-06 | 17.35 | 17.32 | 0.14 | 0.81% | 17.02 | 17.40 | 83719 | 14403 | 1.47% |
| 2025-03-05 | 18.01 | 17.18 | -0.41 | -2.33% | 17.11 | 18.10 | 123689 | 21608 | 2.17% |
| 2025-03-04 | 17.04 | 17.59 | 0.55 | 3.23% | 16.97 | 17.62 | 121799 | 21179 | 2.14% |
| 2025-03-03 | 16.99 | 17.04 | 0.18 | 1.07% | 16.92 | 17.42 | 115772 | 19898 | 2.03% |
| 2025-02-28 | 16.84 | 16.86 | 0.30 | 1.81% | 16.80 | 17.53 | 173807 | 29774 | 3.05% |
| 2025-02-27 | 16.39 | 16.56 | 0.18 | 1.10% | 16.29 | 16.58 | 59425 | 9774 | 1.04% |
| 2025-02-26 | 16.27 | 16.38 | 0.14 | 0.86% | 16.22 | 16.43 | 49911 | 8150 | 0.88% |
| 2025-02-25 | 16.32 | 16.24 | -0.24 | -1.46% | 16.15 | 16.45 | 54210 | 8823 | 0.95% |
| 2025-02-24 | 16.82 | 16.48 | -0.35 | -2.08% | 16.37 | 16.82 | 79956 | 13264 | 1.40% |
| 2025-02-21 | 16.98 | 16.83 | 0.00 | 0.00% | 16.62 | 17.13 | 70471 | 11832 | 1.24% |
| 2025-02-20 | 16.54 | 16.83 | 0.45 | 2.75% | 16.54 | 17.21 | 110119 | 18631 | 1.93% |
| 2025-02-19 | 16.31 | 16.38 | 0.08 | 0.49% | 16.17 | 16.43 | 43385 | 7076 | 0.76% |
| 2025-02-18 | 16.68 | 16.30 | -0.35 | -2.10% | 16.18 | 16.70 | 58067 | 9547 | 1.02% |
| 2025-02-17 | 16.79 | 16.65 | 0.19 | 1.15% | 16.55 | 17.22 | 109972 | 18572 | 1.93% |
| 2025-02-14 | 16.08 | 16.46 | 0.40 | 2.49% | 16.08 | 16.57 | 82269 | 13495 | 1.44% |
| 2025-02-13 | 16.10 | 16.06 | -0.13 | -0.80% | 16.05 | 16.26 | 36999 | 5969 | 0.65% |
| 2025-02-12 | 16.15 | 16.19 | -0.01 | -0.06% | 16.06 | 16.29 | 34439 | 5564 | 0.60% |
| 2025-02-11 | 16.31 | 16.20 | -0.08 | -0.49% | 16.06 | 16.36 | 42790 | 6914 | 0.75% |
| 2025-02-10 | 16.19 | 16.28 | 0.16 | 0.99% | 16.07 | 16.43 | 55323 | 8991 | 0.97% |
| 2025-02-07 | 15.77 | 16.12 | 0.35 | 2.22% | 15.66 | 16.27 | 70817 | 11393 | 1.24% |
| 2025-02-06 | 15.65 | 15.77 | 0.06 | 0.38% | 15.33 | 15.79 | 49843 | 7780 | 0.87% |
| 2025-02-05 | 15.68 | 15.71 | 0.11 | 0.71% | 15.61 | 15.83 | 29908 | 4701 | 0.52% |
| 2025-01-27 | 15.66 | 15.60 | -0.06 | -0.38% | 15.55 | 15.80 | 23589 | 3697 | 0.41% |
| 2025-01-24 | 15.62 | 15.66 | 0.15 | 0.97% | 15.42 | 15.74 | 37205 | 5792 | 0.65% |
| 2025-01-23 | 15.60 | 15.51 | 0.01 | 0.06% | 15.49 | 15.82 | 36741 | 5739 | 0.64% |
| 2025-01-22 | 15.74 | 15.50 | -0.28 | -1.77% | 15.46 | 15.84 | 39859 | 6202 | 0.70% |
| 2025-01-21 | 16.28 | 15.78 | -0.27 | -1.68% | 15.73 | 16.28 | 41256 | 6546 | 0.72% |
| 2025-01-20 | 16.16 | 16.05 | 0.02 | 0.12% | 16.03 | 16.32 | 32532 | 5260 | 0.57% |
| 2025-01-17 | 15.92 | 16.03 | 0.00 | 0.00% | 15.92 | 16.22 | 25563 | 4110 | 0.45% |
| 2025-01-16 | 16.14 | 16.03 | -0.03 | -0.19% | 15.97 | 16.25 | 33877 | 5459 | 0.59% |
| 2025-01-15 | 16.14 | 16.06 | -0.10 | -0.62% | 15.91 | 16.15 | 32601 | 5212 | 0.57% |
| 2025-01-14 | 15.84 | 16.16 | 0.33 | 2.08% | 15.80 | 16.24 | 51226 | 8231 | 0.90% |
| 2025-01-13 | 15.61 | 15.83 | 0.19 | 1.21% | 15.58 | 15.92 | 26588 | 4194 | 0.47% |
| 2025-01-10 | 16.03 | 15.64 | -0.38 | -2.37% | 15.62 | 16.15 | 33151 | 5240 | 0.58% |
| 2025-01-09 | 16.15 | 16.02 | -0.17 | -1.05% | 15.93 | 16.19 | 24189 | 3890 | 0.42% |
| 2025-01-08 | 16.16 | 16.19 | -0.05 | -0.31% | 15.78 | 16.34 | 42764 | 6879 | 0.75% |
| 2025-01-07 | 16.41 | 16.24 | -0.25 | -1.52% | 16.12 | 16.55 | 37464 | 6102 | 0.66% |
| 2025-01-06 | 15.91 | 16.49 | 0.47 | 2.93% | 15.91 | 16.66 | 63485 | 10442 | 1.11% |
| 2025-01-03 | 15.84 | 16.02 | 0.27 | 1.71% | 15.70 | 16.26 | 61699 | 9909 | 1.08% |
| 2025-01-02 | 15.80 | 15.75 | -0.05 | -0.32% | 15.68 | 16.05 | 40404 | 6414 | 0.71% |
| 2024-12-31 | 15.93 | 15.80 | -0.13 | -0.82% | 15.78 | 16.08 | 41405 | 6585 | 0.73% |
| 2024-12-30 | 16.32 | 15.93 | -0.42 | -2.57% | 15.86 | 16.36 | 64844 | 10413 | 1.14% |
| 2024-12-27 | 16.55 | 16.35 | -0.16 | -0.97% | 16.33 | 16.60 | 41180 | 6768 | 0.72% |
| 2024-12-26 | 16.50 | 16.51 | -0.06 | -0.36% | 16.50 | 16.74 | 32611 | 5403 | 0.57% |
| 2024-12-25 | 16.94 | 16.57 | -0.28 | -1.66% | 16.40 | 16.99 | 49021 | 8124 | 0.86% |