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 | 14.520 | 14.160 | -0.360 | -2.48% | 14.140 | 14.620 | 29469 | 4211 | 2.85% |
| 2025-09-29 | 14.430 | 14.520 | 0.140 | 0.97% | 14.230 | 14.670 | 21802 | 3155 | 2.11% |
| 2025-09-26 | 14.250 | 14.380 | 0.080 | 0.56% | 13.940 | 14.470 | 32628 | 4644 | 3.15% |
| 2025-09-25 | 14.850 | 14.300 | -0.570 | -3.83% | 14.280 | 14.920 | 38167 | 5545 | 3.69% |
| 2025-09-24 | 14.580 | 14.870 | 0.230 | 1.57% | 14.530 | 14.950 | 29906 | 4422 | 2.89% |
| 2025-09-23 | 14.930 | 14.640 | -0.390 | -2.59% | 14.270 | 15.050 | 37629 | 5483 | 3.64% |
| 2025-09-22 | 15.770 | 15.030 | -0.620 | -3.96% | 15.000 | 15.770 | 47511 | 7243 | 4.59% |
| 2025-09-19 | 16.120 | 15.650 | -0.510 | -3.16% | 15.510 | 16.140 | 51907 | 8162 | 5.02% |
| 2025-09-18 | 16.470 | 16.160 | -0.320 | -1.94% | 15.830 | 16.950 | 77375 | 12739 | 7.48% |
| 2025-09-17 | 15.930 | 16.480 | 0.450 | 2.81% | 15.920 | 16.740 | 84730 | 13918 | 8.19% |
| 2025-09-16 | 15.800 | 16.030 | 0.260 | 1.65% | 15.500 | 16.040 | 44159 | 6979 | 4.27% |
| 2025-09-15 | 15.700 | 15.770 | 0.080 | 0.51% | 15.520 | 16.080 | 40423 | 6408 | 3.91% |
| 2025-09-12 | 16.080 | 15.690 | -0.370 | -2.30% | 15.580 | 16.140 | 50024 | 7885 | 4.84% |
| 2025-09-11 | 15.850 | 16.060 | 0.080 | 0.50% | 15.660 | 16.100 | 43656 | 6941 | 4.22% |
| 2025-09-10 | 16.330 | 15.980 | -0.670 | -4.02% | 15.840 | 16.870 | 71508 | 11589 | 6.91% |
| 2025-09-09 | 16.740 | 16.650 | -0.510 | -2.97% | 16.380 | 17.040 | 92652 | 15452 | 8.96% |
| 2025-09-08 | 16.650 | 17.160 | 0.920 | 5.67% | 16.260 | 18.100 | 177568 | 30607 | 17.16% |
| 2025-09-05 | 15.730 | 16.240 | 0.560 | 3.57% | 15.600 | 16.370 | 66291 | 10689 | 6.41% |
| 2025-09-04 | 15.500 | 15.680 | 0.100 | 0.64% | 15.220 | 15.890 | 43550 | 6810 | 4.21% |
| 2025-09-03 | 16.700 | 15.580 | -0.910 | -5.52% | 15.500 | 16.800 | 59618 | 9588 | 5.76% |
| 2025-09-02 | 15.890 | 16.490 | 0.610 | 3.84% | 15.300 | 16.860 | 105415 | 17018 | 10.19% |
| 2025-09-01 | 16.110 | 15.880 | -0.330 | -2.04% | 15.650 | 16.380 | 47959 | 7597 | 4.64% |
| 2025-08-29 | 15.890 | 16.210 | 0.330 | 2.08% | 15.890 | 16.550 | 63328 | 10272 | 6.12% |
| 2025-08-28 | 16.010 | 15.880 | -0.190 | -1.18% | 15.360 | 16.180 | 65121 | 10274 | 6.30% |
| 2025-08-27 | 16.580 | 16.070 | -0.380 | -2.31% | 16.010 | 16.640 | 65964 | 10777 | 6.38% |
| 2025-08-26 | 16.650 | 16.450 | -0.200 | -1.20% | 16.290 | 16.800 | 64156 | 10558 | 6.20% |
| 2025-08-25 | 16.770 | 16.650 | -0.220 | -1.30% | 16.290 | 16.890 | 89470 | 14818 | 8.65% |
| 2025-08-22 | 17.200 | 16.870 | -0.180 | -1.06% | 16.700 | 17.210 | 74345 | 12586 | 7.19% |
| 2025-08-21 | 17.800 | 17.050 | -1.020 | -5.64% | 16.830 | 18.060 | 120130 | 20769 | 11.61% |
| 2025-08-20 | 18.020 | 18.070 | -0.370 | -2.01% | 17.480 | 18.970 | 148262 | 26768 | 14.33% |
| 2025-08-19 | 17.490 | 18.440 | 0.790 | 4.48% | 17.100 | 19.960 | 237343 | 43804 | 22.94% |
| 2025-08-18 | 16.430 | 17.650 | 1.250 | 7.62% | 16.300 | 18.220 | 208822 | 35950 | 20.19% |
| 2025-08-15 | 15.790 | 16.400 | 0.720 | 4.59% | 15.530 | 16.880 | 163801 | 26945 | 15.83% |
| 2025-08-14 | 16.110 | 15.680 | -0.580 | -3.57% | 15.530 | 16.720 | 128799 | 20710 | 12.45% |
| 2025-08-13 | 15.730 | 16.260 | 0.530 | 3.37% | 15.620 | 16.990 | 162017 | 26534 | 15.66% |
| 2025-08-12 | 16.110 | 15.730 | -0.770 | -4.67% | 15.650 | 16.320 | 116872 | 18557 | 11.30% |
| 2025-08-11 | 15.470 | 16.500 | 1.110 | 7.21% | 15.230 | 17.170 | 207032 | 33743 | 20.01% |
| 2025-08-08 | 15.900 | 15.390 | -0.810 | -5.00% | 15.330 | 16.380 | 132368 | 20737 | 13.51% |
| 2025-08-07 | 18.000 | 16.200 | -1.240 | -7.11% | 16.000 | 18.000 | 228001 | 37601 | 23.28% |
| 2025-08-06 | 14.800 | 17.440 | 2.410 | 16.03% | 14.760 | 18.550 | 310586 | 51657 | 31.71% |
| 2025-08-05 | 14.250 | 15.030 | 0.840 | 5.92% | 14.180 | 15.390 | 155562 | 23209 | 15.88% |
| 2025-08-04 | 14.070 | 14.190 | 0.180 | 1.28% | 13.950 | 14.200 | 26317 | 3702 | 2.69% |
| 2025-08-01 | 14.070 | 14.010 | -0.070 | -0.50% | 13.860 | 14.100 | 27484 | 3839 | 2.81% |
| 2025-07-31 | 14.360 | 14.080 | -0.280 | -1.95% | 13.880 | 14.460 | 52606 | 7436 | 5.37% |
| 2025-07-30 | 14.570 | 14.360 | -0.370 | -2.51% | 14.210 | 14.700 | 46316 | 6687 | 4.73% |
| 2025-07-29 | 15.000 | 14.730 | -0.320 | -2.13% | 14.500 | 15.040 | 70405 | 10375 | 7.19% |
| 2025-07-28 | 14.500 | 15.050 | 0.590 | 4.08% | 14.380 | 15.490 | 124062 | 18804 | 12.67% |
| 2025-07-25 | 14.730 | 14.460 | -0.290 | -1.97% | 14.250 | 14.800 | 44489 | 6449 | 4.54% |