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 | 16.250 | 16.020 | -0.130 | -0.80% | 15.980 | 16.450 | 25977 | 4207 | 4.00% |
| 2025-09-29 | 16.220 | 16.150 | -0.020 | -0.12% | 16.030 | 16.450 | 21770 | 3543 | 3.35% |
| 2025-09-26 | 16.610 | 16.170 | -0.460 | -2.77% | 16.150 | 16.670 | 24188 | 3954 | 3.73% |
| 2025-09-25 | 16.800 | 16.630 | -0.160 | -0.95% | 16.610 | 17.200 | 25060 | 4236 | 3.86% |
| 2025-09-24 | 16.490 | 16.790 | 0.400 | 2.44% | 16.380 | 16.890 | 19000 | 3169 | 2.93% |
| 2025-09-23 | 17.050 | 16.390 | -0.600 | -3.53% | 16.120 | 17.130 | 30747 | 5060 | 4.74% |
| 2025-09-22 | 17.180 | 16.990 | -0.230 | -1.34% | 16.800 | 17.320 | 24644 | 4195 | 3.80% |
| 2025-09-19 | 17.800 | 17.220 | -0.460 | -2.60% | 17.130 | 17.920 | 27513 | 4785 | 4.24% |
| 2025-09-18 | 17.770 | 17.680 | -0.100 | -0.56% | 17.410 | 18.160 | 39925 | 7121 | 6.15% |
| 2025-09-17 | 17.630 | 17.780 | 0.050 | 0.28% | 17.480 | 17.990 | 31633 | 5614 | 4.87% |
| 2025-09-16 | 18.080 | 17.730 | -0.130 | -0.73% | 17.390 | 18.080 | 39581 | 6960 | 6.10% |
| 2025-09-15 | 18.000 | 17.860 | -0.330 | -1.81% | 17.620 | 18.490 | 51222 | 9183 | 7.89% |
| 2025-09-12 | 18.130 | 18.190 | 0.190 | 1.06% | 18.130 | 18.900 | 58969 | 10886 | 9.08% |
| 2025-09-11 | 18.120 | 18.000 | -0.190 | -1.04% | 17.650 | 18.680 | 49367 | 8861 | 7.60% |
| 2025-09-10 | 19.600 | 18.190 | -0.600 | -3.19% | 18.150 | 19.600 | 60217 | 11331 | 9.28% |
| 2025-09-09 | 18.800 | 18.790 | -0.130 | -0.69% | 18.180 | 19.120 | 59936 | 11146 | 9.23% |
| 2025-09-08 | 19.500 | 18.920 | 0.110 | 0.58% | 18.400 | 19.930 | 95145 | 18210 | 14.66% |
| 2025-09-05 | 17.790 | 18.810 | 1.060 | 5.97% | 17.700 | 18.900 | 90505 | 16724 | 13.94% |
| 2025-09-04 | 17.380 | 17.750 | 0.410 | 2.36% | 17.060 | 18.120 | 68120 | 12019 | 10.49% |
| 2025-09-03 | 18.580 | 17.340 | -1.130 | -6.12% | 17.170 | 18.650 | 80914 | 14281 | 12.46% |
| 2025-09-02 | 17.400 | 18.470 | 0.790 | 4.47% | 17.390 | 18.630 | 116598 | 21133 | 17.96% |
| 2025-09-01 | 18.500 | 17.680 | 0.790 | 4.68% | 17.600 | 19.630 | 120061 | 22066 | 18.49% |
| 2025-08-29 | 17.300 | 16.890 | -0.210 | -1.23% | 16.800 | 17.500 | 50652 | 8674 | 7.80% |
| 2025-08-28 | 17.320 | 17.100 | -0.490 | -2.79% | 16.670 | 17.690 | 61555 | 10526 | 9.48% |
| 2025-08-27 | 17.000 | 17.590 | 0.420 | 2.45% | 16.750 | 17.870 | 95848 | 16675 | 14.76% |
| 2025-08-26 | 17.350 | 17.170 | 0.020 | 0.12% | 17.150 | 17.970 | 48546 | 8523 | 7.48% |
| 2025-08-25 | 17.130 | 17.150 | -0.070 | -0.41% | 16.850 | 17.350 | 37480 | 6392 | 5.77% |
| 2025-08-22 | 17.410 | 17.220 | -0.190 | -1.09% | 17.100 | 17.680 | 28442 | 4918 | 4.38% |
| 2025-08-21 | 17.450 | 17.410 | 0.250 | 1.46% | 17.210 | 17.660 | 35571 | 6204 | 5.48% |
| 2025-08-20 | 17.420 | 17.160 | -0.170 | -0.98% | 16.720 | 17.420 | 32958 | 5615 | 5.08% |
| 2025-08-19 | 17.430 | 17.330 | 0.080 | 0.46% | 17.310 | 17.980 | 59572 | 10512 | 9.18% |
| 2025-08-18 | 16.410 | 17.250 | 0.840 | 5.12% | 16.320 | 17.430 | 54029 | 9193 | 8.32% |
| 2025-08-15 | 16.270 | 16.410 | 0.360 | 2.24% | 16.080 | 16.700 | 25577 | 4192 | 3.94% |
| 2025-08-14 | 16.840 | 16.050 | -0.470 | -2.85% | 15.940 | 16.840 | 26891 | 4376 | 4.14% |
| 2025-08-13 | 16.780 | 16.520 | -0.260 | -1.55% | 16.460 | 16.870 | 20050 | 3332 | 3.09% |
| 2025-08-12 | 16.790 | 16.780 | -0.010 | -0.06% | 16.490 | 16.970 | 22213 | 3722 | 3.42% |
| 2025-08-11 | 16.410 | 16.790 | 0.380 | 2.32% | 16.320 | 16.940 | 25458 | 4258 | 3.92% |
| 2025-08-08 | 16.850 | 16.410 | -0.240 | -1.44% | 16.350 | 16.850 | 12279 | 2026 | 1.89% |
| 2025-08-07 | 16.900 | 16.650 | 0.000 | 0.00% | 16.520 | 16.950 | 18976 | 3172 | 2.92% |
| 2025-08-06 | 16.630 | 16.650 | 0.110 | 0.67% | 16.320 | 16.700 | 17756 | 2944 | 2.74% |
| 2025-08-05 | 16.500 | 16.540 | 0.070 | 0.43% | 16.390 | 16.640 | 14648 | 2416 | 2.26% |
| 2025-08-04 | 16.300 | 16.470 | 0.170 | 1.04% | 16.060 | 16.530 | 13825 | 2264 | 2.13% |
| 2025-08-01 | 16.450 | 16.300 | 0.090 | 0.56% | 16.200 | 16.510 | 11762 | 1920 | 1.81% |
| 2025-07-31 | 16.710 | 16.210 | -0.360 | -2.17% | 16.210 | 16.830 | 19027 | 3137 | 2.93% |
| 2025-07-30 | 16.660 | 16.570 | -0.100 | -0.60% | 16.480 | 16.850 | 14825 | 2460 | 2.28% |
| 2025-07-29 | 16.980 | 16.670 | -0.180 | -1.07% | 16.500 | 16.980 | 16848 | 2805 | 2.59% |
| 2025-07-28 | 17.060 | 16.850 | -0.130 | -0.77% | 16.730 | 17.080 | 18255 | 3083 | 2.81% |
| 2025-07-25 | 17.100 | 16.980 | -0.100 | -0.59% | 16.850 | 17.270 | 19370 | 3288 | 2.98% |
| 2025-07-24 | 17.040 | 17.080 | 0.140 | 0.83% | 16.830 | 17.190 | 21089 | 3587 | 3.25% |