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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 15.660 | 15.480 | -0.110 | -0.71% | 15.360 | 15.720 | 9692 | 1505 | 1.77% |
| 2025-09-29 | 15.520 | 15.590 | 0.090 | 0.58% | 15.330 | 15.750 | 9076 | 1410 | 1.66% |
| 2025-09-26 | 15.750 | 15.500 | -0.180 | -1.15% | 15.390 | 15.900 | 9825 | 1531 | 1.79% |
| 2025-09-25 | 16.200 | 15.680 | -0.500 | -3.09% | 15.660 | 16.240 | 9119 | 1452 | 1.66% |
| 2025-09-24 | 15.960 | 16.180 | 0.140 | 0.87% | 15.800 | 16.380 | 11485 | 1852 | 2.10% |
| 2025-09-23 | 16.300 | 16.040 | -0.280 | -1.72% | 15.570 | 16.370 | 14325 | 2270 | 2.61% |
| 2025-09-22 | 16.880 | 16.320 | -0.590 | -3.49% | 16.110 | 16.910 | 17341 | 2844 | 3.16% |
| 2025-09-19 | 16.970 | 16.910 | 0.050 | 0.30% | 16.720 | 17.160 | 11700 | 1981 | 2.14% |
| 2025-09-18 | 17.120 | 16.860 | -0.330 | -1.92% | 16.670 | 17.510 | 20785 | 3577 | 3.79% |
| 2025-09-17 | 16.840 | 17.190 | 0.360 | 2.14% | 16.790 | 17.390 | 17779 | 3043 | 3.24% |
| 2025-09-16 | 16.910 | 16.830 | -0.020 | -0.12% | 16.640 | 16.960 | 11219 | 1889 | 2.05% |
| 2025-09-15 | 16.980 | 16.850 | -0.210 | -1.23% | 16.720 | 17.180 | 17122 | 2897 | 3.12% |
| 2025-09-12 | 17.240 | 17.060 | -0.090 | -0.52% | 16.950 | 17.350 | 13033 | 2236 | 2.38% |
| 2025-09-11 | 17.230 | 17.150 | -0.070 | -0.41% | 16.770 | 17.340 | 16535 | 2811 | 3.02% |
| 2025-09-10 | 17.320 | 17.220 | -0.010 | -0.06% | 17.100 | 17.670 | 14858 | 2580 | 2.71% |
| 2025-09-09 | 17.970 | 17.230 | -0.740 | -4.12% | 17.210 | 18.070 | 22424 | 3923 | 4.09% |
| 2025-09-08 | 17.880 | 17.970 | 0.150 | 0.84% | 17.410 | 18.380 | 29789 | 5378 | 5.44% |
| 2025-09-05 | 16.790 | 17.820 | 1.230 | 7.41% | 16.790 | 17.860 | 34303 | 5976 | 6.26% |
| 2025-09-04 | 16.700 | 16.590 | 0.090 | 0.55% | 16.480 | 17.070 | 20943 | 3510 | 3.82% |
| 2025-09-03 | 17.220 | 16.500 | -0.650 | -3.79% | 16.400 | 17.400 | 21276 | 3601 | 3.88% |
| 2025-09-02 | 16.860 | 17.150 | 0.230 | 1.36% | 16.860 | 17.290 | 29644 | 5070 | 5.41% |
| 2025-09-01 | 16.700 | 16.920 | 0.310 | 1.87% | 16.440 | 16.990 | 24574 | 4123 | 4.49% |
| 2025-08-29 | 17.000 | 16.610 | -0.390 | -2.29% | 16.600 | 17.160 | 19585 | 3300 | 3.57% |
| 2025-08-28 | 16.950 | 17.000 | 0.200 | 1.19% | 16.310 | 17.100 | 26757 | 4468 | 4.88% |
| 2025-08-27 | 18.080 | 16.800 | -1.850 | -9.92% | 16.800 | 18.080 | 54137 | 9369 | 9.88% |
| 2025-08-26 | 17.910 | 18.650 | 0.530 | 2.92% | 17.800 | 18.920 | 41979 | 7748 | 7.66% |
| 2025-08-25 | 17.860 | 18.120 | 0.340 | 1.91% | 17.430 | 18.250 | 35063 | 6253 | 6.40% |
| 2025-08-22 | 17.760 | 17.780 | 0.030 | 0.17% | 17.500 | 18.080 | 26479 | 4710 | 4.83% |
| 2025-08-21 | 18.310 | 17.750 | -0.550 | -3.01% | 17.520 | 18.410 | 32883 | 5887 | 6.00% |
| 2025-08-20 | 18.900 | 18.300 | -0.510 | -2.71% | 17.700 | 19.100 | 50427 | 9196 | 9.20% |
| 2025-08-19 | 18.800 | 18.810 | 0.010 | 0.05% | 18.570 | 20.990 | 84353 | 16515 | 15.40% |
| 2025-08-18 | 16.820 | 18.800 | 1.980 | 11.77% | 16.660 | 18.880 | 70156 | 12511 | 12.80% |
| 2025-08-15 | 15.470 | 16.820 | 1.340 | 8.66% | 15.470 | 17.420 | 60946 | 10157 | 11.12% |
| 2025-08-14 | 16.150 | 15.480 | -0.600 | -3.73% | 15.000 | 16.160 | 19799 | 3122 | 3.61% |
| 2025-08-13 | 16.400 | 16.080 | -0.230 | -1.41% | 15.950 | 16.400 | 21573 | 3475 | 3.94% |
| 2025-08-12 | 16.680 | 16.310 | -0.240 | -1.45% | 16.200 | 16.720 | 18469 | 3037 | 3.37% |
| 2025-08-11 | 16.720 | 16.550 | -0.080 | -0.48% | 16.520 | 16.730 | 14595 | 2421 | 2.66% |
| 2025-08-08 | 16.630 | 16.630 | 0.060 | 0.36% | 16.410 | 16.750 | 17064 | 2833 | 3.11% |
| 2025-08-07 | 16.740 | 16.570 | -0.080 | -0.48% | 16.500 | 16.880 | 17451 | 2907 | 3.18% |
| 2025-08-06 | 16.960 | 16.650 | -0.190 | -1.13% | 16.530 | 16.960 | 20328 | 3395 | 3.71% |
| 2025-08-05 | 17.200 | 16.840 | -0.440 | -2.55% | 16.750 | 17.350 | 21594 | 3665 | 3.94% |
| 2025-08-04 | 16.810 | 17.280 | 0.530 | 3.16% | 16.360 | 17.580 | 33270 | 5639 | 6.07% |
| 2025-08-01 | 16.610 | 16.750 | 0.100 | 0.60% | 16.560 | 17.420 | 30736 | 5242 | 5.61% |
| 2025-07-31 | 17.400 | 16.650 | -0.850 | -4.86% | 16.640 | 17.480 | 32698 | 5573 | 5.97% |
| 2025-07-30 | 16.620 | 17.500 | 0.670 | 3.98% | 16.350 | 17.870 | 64262 | 10999 | 11.73% |
| 2025-07-29 | 16.350 | 16.830 | 0.480 | 2.94% | 16.110 | 16.950 | 36037 | 5980 | 6.58% |
| 2025-07-28 | 16.300 | 16.350 | 0.090 | 0.55% | 16.160 | 16.580 | 18393 | 3004 | 3.36% |
| 2025-07-25 | 16.690 | 16.260 | -0.440 | -2.63% | 16.210 | 16.800 | 25377 | 4162 | 4.63% |
| 2025-07-24 | 15.870 | 16.700 | 0.950 | 6.03% | 15.810 | 16.830 | 43595 | 7166 | 7.96% |