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 | 14.900 | 15.460 | 0.560 | 3.76% | 14.900 | 15.530 | 24487 | 3740 | 4.84% |
| 2025-09-29 | 15.020 | 14.900 | -0.120 | -0.80% | 14.800 | 15.140 | 13907 | 2085 | 2.75% |
| 2025-09-26 | 15.610 | 15.020 | -0.440 | -2.85% | 14.910 | 15.620 | 16739 | 2533 | 3.31% |
| 2025-09-25 | 15.950 | 15.460 | -0.590 | -3.68% | 15.400 | 15.950 | 23257 | 3627 | 4.59% |
| 2025-09-24 | 15.590 | 16.050 | 0.560 | 3.62% | 15.390 | 16.130 | 18144 | 2882 | 3.58% |
| 2025-09-23 | 16.400 | 15.490 | -0.770 | -4.74% | 15.230 | 16.400 | 20732 | 3249 | 4.10% |
| 2025-09-22 | 16.110 | 16.260 | 0.080 | 0.49% | 15.880 | 16.420 | 19486 | 3146 | 3.85% |
| 2025-09-19 | 16.390 | 16.180 | -0.210 | -1.28% | 15.860 | 16.540 | 24752 | 3989 | 4.89% |
| 2025-09-18 | 16.500 | 16.390 | 0.000 | 0.00% | 16.160 | 16.830 | 36378 | 6026 | 7.19% |
| 2025-09-17 | 16.550 | 16.390 | -0.350 | -2.09% | 16.270 | 16.740 | 34024 | 5578 | 6.72% |
| 2025-09-16 | 17.070 | 16.740 | -0.680 | -3.90% | 16.480 | 17.400 | 57339 | 9644 | 11.33% |
| 2025-09-15 | 21.000 | 17.420 | 0.320 | 1.87% | 17.300 | 21.000 | 93111 | 17228 | 18.39% |
| 2025-09-12 | 16.720 | 17.100 | 0.370 | 2.21% | 16.600 | 17.130 | 37860 | 6396 | 7.48% |
| 2025-09-11 | 16.500 | 16.730 | 0.390 | 2.39% | 16.170 | 16.780 | 17252 | 2856 | 3.41% |
| 2025-09-10 | 16.760 | 16.340 | -0.450 | -2.68% | 16.150 | 16.760 | 18926 | 3107 | 3.74% |
| 2025-09-09 | 16.680 | 16.790 | 0.250 | 1.51% | 16.410 | 16.960 | 24245 | 4047 | 4.79% |
| 2025-09-08 | 16.800 | 16.540 | -0.050 | -0.30% | 16.450 | 16.980 | 21967 | 3665 | 4.34% |
| 2025-09-05 | 16.180 | 16.590 | 0.540 | 3.36% | 16.080 | 16.700 | 28938 | 4780 | 5.72% |
| 2025-09-04 | 15.820 | 16.050 | 0.280 | 1.78% | 15.660 | 16.260 | 18565 | 2970 | 3.67% |
| 2025-09-03 | 16.490 | 15.770 | -0.700 | -4.25% | 15.730 | 16.490 | 17495 | 2795 | 3.46% |
| 2025-09-02 | 16.300 | 16.470 | 0.320 | 1.98% | 15.730 | 16.470 | 28882 | 4670 | 5.71% |
| 2025-09-01 | 16.350 | 16.150 | -0.200 | -1.22% | 15.850 | 16.350 | 23613 | 3785 | 4.66% |
| 2025-08-29 | 16.630 | 16.350 | -0.020 | -0.12% | 16.310 | 17.170 | 30211 | 5055 | 5.97% |
| 2025-08-28 | 16.160 | 16.370 | 0.350 | 2.18% | 15.850 | 16.440 | 20858 | 3370 | 4.12% |
| 2025-08-27 | 16.630 | 16.020 | -0.580 | -3.49% | 15.980 | 16.660 | 26318 | 4293 | 5.20% |
| 2025-08-26 | 16.930 | 16.600 | -0.330 | -1.95% | 16.500 | 16.940 | 30351 | 5065 | 6.00% |
| 2025-08-25 | 17.800 | 16.930 | -0.400 | -2.31% | 16.760 | 17.850 | 38819 | 6605 | 7.67% |
| 2025-08-22 | 16.890 | 17.330 | 0.620 | 3.71% | 16.750 | 17.350 | 48071 | 8243 | 9.50% |
| 2025-08-21 | 17.130 | 16.710 | -0.420 | -2.45% | 16.590 | 17.260 | 25577 | 4328 | 5.05% |
| 2025-08-20 | 16.510 | 17.130 | 0.160 | 0.94% | 16.500 | 17.150 | 30697 | 5162 | 6.06% |
| 2025-08-19 | 17.270 | 16.970 | -0.300 | -1.74% | 16.900 | 17.990 | 70941 | 12310 | 14.01% |
| 2025-08-18 | 16.310 | 17.270 | 1.400 | 8.82% | 16.180 | 17.480 | 72571 | 12254 | 14.34% |
| 2025-08-15 | 15.440 | 15.870 | 0.540 | 3.52% | 15.390 | 15.980 | 19916 | 3127 | 3.93% |
| 2025-08-14 | 16.110 | 15.330 | -0.780 | -4.84% | 15.200 | 16.230 | 23864 | 3771 | 4.71% |
| 2025-08-13 | 16.400 | 16.110 | -0.200 | -1.23% | 16.040 | 16.400 | 21352 | 3447 | 4.22% |
| 2025-08-12 | 16.520 | 16.310 | -0.120 | -0.73% | 16.080 | 16.520 | 20241 | 3290 | 4.00% |
| 2025-08-11 | 16.610 | 16.430 | -0.050 | -0.30% | 16.290 | 16.690 | 20219 | 3323 | 3.99% |
| 2025-08-08 | 16.580 | 16.480 | -0.310 | -1.85% | 16.390 | 16.870 | 22895 | 3795 | 4.52% |
| 2025-08-07 | 16.490 | 16.790 | 0.400 | 2.44% | 16.360 | 17.050 | 43510 | 7263 | 8.60% |
| 2025-08-06 | 16.230 | 16.390 | 0.160 | 0.99% | 15.970 | 16.400 | 23799 | 3853 | 4.70% |
| 2025-08-05 | 16.480 | 16.230 | -0.070 | -0.43% | 16.150 | 16.480 | 18869 | 3064 | 3.73% |
| 2025-08-04 | 16.220 | 16.300 | -0.150 | -0.91% | 16.110 | 16.380 | 20718 | 3358 | 4.09% |
| 2025-08-01 | 16.360 | 16.450 | 0.230 | 1.42% | 16.250 | 16.900 | 24588 | 4046 | 4.86% |
| 2025-07-31 | 17.100 | 16.220 | -0.940 | -5.48% | 16.150 | 17.190 | 45162 | 7485 | 8.92% |
| 2025-07-30 | 16.880 | 17.160 | 0.190 | 1.12% | 16.660 | 17.530 | 45888 | 7882 | 9.07% |
| 2025-07-29 | 16.990 | 16.970 | 0.170 | 1.01% | 16.750 | 17.280 | 36845 | 6257 | 7.28% |
| 2025-07-28 | 16.620 | 16.800 | 0.090 | 0.54% | 16.550 | 16.890 | 24739 | 4135 | 4.89% |
| 2025-07-25 | 17.200 | 16.710 | -0.490 | -2.85% | 16.600 | 17.200 | 38870 | 6517 | 7.68% |
| 2025-07-24 | 16.900 | 17.200 | 0.260 | 1.53% | 16.710 | 17.200 | 47027 | 7981 | 9.29% |