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 | 12.960 | 12.980 | 0.100 | 0.78% | 12.900 | 13.160 | 15603 | 2034 | 1.01% |
| 2025-09-29 | 12.820 | 12.880 | 0.010 | 0.08% | 12.730 | 13.000 | 15069 | 1940 | 0.98% |
| 2025-09-26 | 12.930 | 12.870 | -0.090 | -0.69% | 12.760 | 13.130 | 18640 | 2412 | 1.21% |
| 2025-09-25 | 13.290 | 12.960 | -0.320 | -2.41% | 12.960 | 13.340 | 23225 | 3042 | 1.51% |
| 2025-09-24 | 13.130 | 13.280 | 0.170 | 1.30% | 13.060 | 13.450 | 29471 | 3906 | 1.92% |
| 2025-09-23 | 13.640 | 13.110 | -0.460 | -3.39% | 12.860 | 13.730 | 33881 | 4459 | 2.20% |
| 2025-09-22 | 13.840 | 13.570 | -0.220 | -1.60% | 13.500 | 13.880 | 24060 | 3276 | 1.56% |
| 2025-09-19 | 14.170 | 13.790 | -0.320 | -2.27% | 13.790 | 14.190 | 30874 | 4314 | 2.01% |
| 2025-09-18 | 14.500 | 14.110 | -0.390 | -2.69% | 14.030 | 14.500 | 47429 | 6772 | 3.08% |
| 2025-09-17 | 14.440 | 14.500 | 0.010 | 0.07% | 14.200 | 14.550 | 43323 | 6236 | 2.82% |
| 2025-09-16 | 14.990 | 14.490 | -0.710 | -4.67% | 14.370 | 14.990 | 78652 | 11488 | 5.11% |
| 2025-09-15 | 15.040 | 15.200 | -0.700 | -4.40% | 14.800 | 15.320 | 118977 | 17847 | 7.73% |
| 2025-09-12 | 15.600 | 15.900 | 1.260 | 8.61% | 15.520 | 17.500 | 190948 | 31310 | 12.41% |
| 2025-09-11 | 14.300 | 14.640 | 0.330 | 2.31% | 13.990 | 14.780 | 36845 | 5299 | 2.40% |
| 2025-09-10 | 14.330 | 14.310 | 0.000 | 0.00% | 14.190 | 14.470 | 17803 | 2551 | 1.16% |
| 2025-09-09 | 15.020 | 14.310 | -0.610 | -4.09% | 14.290 | 15.020 | 29535 | 4287 | 1.92% |
| 2025-09-08 | 14.830 | 14.920 | 0.100 | 0.67% | 14.830 | 15.260 | 39412 | 5913 | 2.56% |
| 2025-09-05 | 14.300 | 14.820 | 0.600 | 4.22% | 14.290 | 15.030 | 45646 | 6726 | 2.97% |
| 2025-09-04 | 14.130 | 14.220 | -0.030 | -0.21% | 14.070 | 14.500 | 30950 | 4425 | 2.01% |
| 2025-09-03 | 15.130 | 14.250 | -0.880 | -5.82% | 14.110 | 15.150 | 38152 | 5568 | 2.48% |
| 2025-09-02 | 14.660 | 15.130 | 0.480 | 3.28% | 14.410 | 15.140 | 51289 | 7554 | 3.33% |
| 2025-09-01 | 14.900 | 14.650 | -0.110 | -0.75% | 14.510 | 14.900 | 32445 | 4743 | 2.11% |
| 2025-08-29 | 14.950 | 14.760 | -0.100 | -0.67% | 14.650 | 15.160 | 34697 | 5197 | 2.26% |
| 2025-08-28 | 14.950 | 14.860 | -0.110 | -0.73% | 14.470 | 15.030 | 40084 | 5913 | 2.61% |
| 2025-08-27 | 15.420 | 14.970 | -0.530 | -3.42% | 14.960 | 15.540 | 54449 | 8252 | 3.54% |
| 2025-08-26 | 15.590 | 15.500 | 0.010 | 0.06% | 15.430 | 15.960 | 41558 | 6518 | 2.70% |
| 2025-08-25 | 15.730 | 15.490 | -0.120 | -0.77% | 15.310 | 15.820 | 40523 | 6291 | 2.63% |
| 2025-08-22 | 15.790 | 15.610 | -0.100 | -0.64% | 15.500 | 15.800 | 40068 | 6245 | 2.60% |
| 2025-08-21 | 15.870 | 15.710 | -0.090 | -0.57% | 15.660 | 16.270 | 61575 | 9851 | 4.00% |
| 2025-08-20 | 16.330 | 15.800 | -0.560 | -3.42% | 15.500 | 16.330 | 77685 | 12328 | 5.05% |
| 2025-08-19 | 16.580 | 16.360 | -0.450 | -2.68% | 16.320 | 16.990 | 86613 | 14401 | 5.63% |
| 2025-08-18 | 16.440 | 16.810 | 0.360 | 2.19% | 16.040 | 16.990 | 121173 | 19923 | 7.88% |
| 2025-08-15 | 15.720 | 16.450 | 0.560 | 3.52% | 15.720 | 16.770 | 109433 | 17861 | 7.11% |
| 2025-08-14 | 15.480 | 15.890 | 0.530 | 3.45% | 15.160 | 16.600 | 132202 | 21178 | 8.59% |
| 2025-08-13 | 15.780 | 15.360 | -0.210 | -1.35% | 15.280 | 15.930 | 47015 | 7312 | 3.06% |
| 2025-08-12 | 15.360 | 15.570 | 0.210 | 1.37% | 15.280 | 15.950 | 48826 | 7621 | 3.17% |
| 2025-08-11 | 15.410 | 15.360 | -0.150 | -0.97% | 15.120 | 15.550 | 38796 | 5944 | 2.52% |
| 2025-08-08 | 15.080 | 15.510 | 0.450 | 2.99% | 14.930 | 16.030 | 74876 | 11636 | 4.87% |
| 2025-08-07 | 15.160 | 15.060 | 0.010 | 0.07% | 15.020 | 15.280 | 30203 | 4562 | 1.96% |
| 2025-08-06 | 15.440 | 15.050 | -0.410 | -2.65% | 14.960 | 15.440 | 52153 | 7877 | 3.39% |
| 2025-08-05 | 15.650 | 15.460 | -0.080 | -0.51% | 15.350 | 15.650 | 37027 | 5731 | 2.41% |
| 2025-08-04 | 15.500 | 15.540 | -0.430 | -2.69% | 15.170 | 15.760 | 63063 | 9744 | 4.10% |
| 2025-08-01 | 15.870 | 15.970 | 0.640 | 4.17% | 15.650 | 16.550 | 104741 | 16944 | 6.81% |
| 2025-07-31 | 15.930 | 15.330 | -0.580 | -3.65% | 15.280 | 16.100 | 56348 | 8780 | 3.66% |
| 2025-07-30 | 16.290 | 15.910 | -0.670 | -4.04% | 15.600 | 16.660 | 70048 | 11307 | 4.55% |
| 2025-07-29 | 16.570 | 16.580 | 0.060 | 0.36% | 15.870 | 16.650 | 78925 | 12815 | 5.13% |
| 2025-07-28 | 16.250 | 16.520 | 0.320 | 1.98% | 16.120 | 16.560 | 54754 | 8956 | 3.56% |
| 2025-07-25 | 16.690 | 16.200 | -0.600 | -3.57% | 16.180 | 16.920 | 69500 | 11462 | 4.52% |
| 2025-07-24 | 16.800 | 16.800 | 0.010 | 0.06% | 16.490 | 16.950 | 77096 | 12899 | 5.01% |