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 | 16.500 | 16.200 | -0.310 | -1.88% | 16.200 | 16.800 | 20075 | 3303 | 3.59% |
| 2025-09-29 | 16.660 | 16.510 | 0.400 | 2.48% | 16.230 | 16.880 | 30594 | 5078 | 5.47% |
| 2025-09-26 | 16.440 | 16.110 | -0.230 | -1.41% | 15.800 | 16.780 | 36497 | 5927 | 6.53% |
| 2025-09-25 | 17.390 | 16.340 | -1.050 | -6.04% | 16.320 | 17.450 | 45877 | 7648 | 8.21% |
| 2025-09-24 | 16.680 | 17.390 | 0.610 | 3.64% | 16.580 | 17.530 | 32236 | 5528 | 5.77% |
| 2025-09-23 | 17.530 | 16.780 | -0.320 | -1.87% | 16.210 | 17.530 | 35065 | 5853 | 6.27% |
| 2025-09-22 | 18.060 | 17.100 | -1.150 | -6.30% | 17.040 | 18.110 | 50687 | 8795 | 9.07% |
| 2025-09-19 | 18.120 | 18.250 | 0.170 | 0.94% | 18.020 | 19.300 | 59017 | 10913 | 10.56% |
| 2025-09-18 | 18.130 | 18.080 | 0.010 | 0.06% | 17.710 | 18.950 | 73331 | 13451 | 13.12% |
| 2025-09-17 | 18.080 | 18.070 | -0.370 | -2.01% | 17.620 | 18.280 | 65137 | 11664 | 11.65% |
| 2025-09-16 | 19.000 | 18.440 | -0.860 | -4.46% | 18.270 | 19.220 | 69737 | 12912 | 12.47% |
| 2025-09-15 | 19.310 | 19.300 | -0.490 | -2.48% | 18.820 | 20.680 | 92457 | 18053 | 16.54% |
| 2025-09-12 | 18.260 | 19.790 | 1.140 | 6.11% | 18.250 | 20.800 | 108446 | 21423 | 19.40% |
| 2025-09-11 | 18.000 | 18.650 | 0.850 | 4.78% | 17.550 | 18.980 | 84067 | 15393 | 15.04% |
| 2025-09-10 | 18.770 | 17.800 | -0.620 | -3.37% | 17.800 | 19.130 | 76846 | 14141 | 13.75% |
| 2025-09-09 | 18.930 | 18.420 | -1.500 | -7.53% | 18.420 | 19.720 | 125583 | 23797 | 22.46% |
| 2025-09-08 | 23.900 | 19.920 | -2.030 | -9.25% | 19.800 | 26.860 | 215777 | 50031 | 38.60% |
| 2025-09-05 | 16.620 | 21.950 | 5.060 | 29.96% | 16.620 | 21.950 | 160670 | 31883 | 28.74% |
| 2025-09-04 | 16.500 | 16.890 | -0.060 | -0.35% | 16.400 | 17.700 | 88634 | 15176 | 15.85% |
| 2025-09-03 | 17.700 | 16.950 | -1.540 | -8.33% | 16.510 | 18.450 | 106960 | 18472 | 19.13% |
| 2025-09-02 | 16.600 | 18.490 | 1.300 | 7.56% | 16.350 | 19.990 | 175576 | 31530 | 31.41% |
| 2025-09-01 | 14.510 | 17.190 | 2.550 | 17.42% | 14.490 | 17.680 | 142528 | 22843 | 25.50% |
| 2025-08-29 | 14.580 | 14.640 | 0.160 | 1.10% | 14.430 | 14.930 | 28949 | 4261 | 5.18% |
| 2025-08-28 | 14.420 | 14.480 | 0.110 | 0.77% | 13.950 | 14.730 | 26606 | 3844 | 4.76% |
| 2025-08-27 | 15.050 | 14.370 | -0.580 | -3.88% | 14.370 | 15.050 | 24703 | 3630 | 4.42% |
| 2025-08-26 | 15.100 | 14.950 | -0.050 | -0.33% | 14.730 | 15.250 | 28927 | 4317 | 5.17% |
| 2025-08-25 | 15.000 | 15.000 | 0.000 | 0.00% | 14.650 | 15.150 | 30305 | 4514 | 5.42% |
| 2025-08-22 | 15.200 | 15.000 | -0.110 | -0.73% | 14.790 | 15.370 | 27628 | 4147 | 4.94% |
| 2025-08-21 | 15.150 | 15.110 | -0.050 | -0.33% | 14.840 | 15.390 | 31474 | 4775 | 5.63% |
| 2025-08-20 | 15.030 | 15.160 | 0.120 | 0.80% | 14.650 | 15.270 | 41601 | 6240 | 7.44% |
| 2025-08-19 | 14.970 | 15.040 | 0.180 | 1.21% | 14.880 | 15.410 | 65092 | 9873 | 11.64% |
| 2025-08-18 | 14.350 | 14.860 | 0.750 | 5.32% | 14.270 | 14.930 | 59032 | 8708 | 10.56% |
| 2025-08-15 | 13.760 | 14.110 | 0.530 | 3.90% | 13.760 | 14.250 | 21678 | 3040 | 3.88% |
| 2025-08-14 | 14.300 | 13.580 | -0.670 | -4.70% | 13.580 | 14.320 | 21642 | 3003 | 3.87% |
| 2025-08-13 | 14.580 | 14.250 | -0.250 | -1.72% | 14.230 | 14.580 | 23677 | 3395 | 4.24% |
| 2025-08-12 | 14.710 | 14.500 | -0.150 | -1.02% | 14.450 | 14.980 | 25998 | 3820 | 4.65% |
| 2025-08-11 | 14.670 | 14.650 | 0.100 | 0.69% | 14.480 | 14.800 | 16499 | 2413 | 2.95% |
| 2025-08-08 | 14.820 | 14.550 | -0.370 | -2.48% | 14.530 | 14.850 | 22414 | 3279 | 4.01% |
| 2025-08-07 | 14.790 | 14.920 | 0.150 | 1.02% | 14.640 | 14.960 | 24786 | 3681 | 4.43% |
| 2025-08-06 | 14.610 | 14.770 | 0.120 | 0.82% | 14.560 | 14.850 | 20724 | 3050 | 3.71% |
| 2025-08-05 | 14.740 | 14.650 | -0.150 | -1.01% | 14.500 | 14.940 | 20607 | 3023 | 3.69% |
| 2025-08-04 | 15.070 | 14.800 | -0.310 | -2.05% | 14.530 | 15.070 | 36133 | 5309 | 6.46% |
| 2025-08-01 | 14.700 | 15.110 | 0.410 | 2.79% | 14.670 | 15.500 | 42628 | 6417 | 7.63% |
| 2025-07-31 | 15.060 | 14.700 | -0.370 | -2.46% | 14.610 | 15.180 | 22532 | 3345 | 4.03% |
| 2025-07-30 | 14.900 | 15.070 | 0.210 | 1.41% | 14.570 | 15.180 | 24215 | 3592 | 4.33% |
| 2025-07-29 | 14.910 | 14.860 | -0.050 | -0.34% | 14.570 | 14.990 | 19169 | 2821 | 3.43% |
| 2025-07-28 | 15.150 | 14.910 | -0.090 | -0.60% | 14.800 | 15.220 | 18726 | 2797 | 3.35% |
| 2025-07-25 | 15.580 | 15.000 | -0.570 | -3.66% | 14.850 | 15.650 | 39451 | 5968 | 7.06% |
| 2025-07-24 | 14.800 | 15.570 | 0.730 | 4.92% | 14.750 | 15.690 | 53133 | 8144 | 9.50% |