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 | 13.000 | 12.830 | -0.130 | -1.00% | 12.830 | 13.050 | 4193 | 543 | 0.42% |
| 2025-09-29 | 12.880 | 12.960 | 0.080 | 0.62% | 12.760 | 12.990 | 5986 | 772 | 0.60% |
| 2025-09-26 | 12.920 | 12.880 | -0.020 | -0.16% | 12.700 | 12.990 | 8293 | 1064 | 0.84% |
| 2025-09-25 | 13.340 | 12.900 | -0.440 | -3.30% | 12.840 | 13.390 | 10539 | 1380 | 1.06% |
| 2025-09-24 | 13.170 | 13.340 | 0.170 | 1.29% | 13.010 | 13.470 | 11758 | 1563 | 1.19% |
| 2025-09-23 | 13.690 | 13.170 | -0.490 | -3.59% | 12.880 | 13.720 | 17002 | 2239 | 1.72% |
| 2025-09-22 | 14.110 | 13.660 | -0.370 | -2.64% | 13.520 | 14.110 | 13344 | 1837 | 1.35% |
| 2025-09-19 | 14.050 | 14.030 | -0.020 | -0.14% | 13.870 | 14.190 | 14576 | 2044 | 1.47% |
| 2025-09-18 | 14.270 | 14.050 | -0.100 | -0.71% | 13.820 | 14.440 | 17422 | 2468 | 1.76% |
| 2025-09-17 | 14.280 | 14.150 | 0.000 | 0.00% | 14.010 | 14.360 | 10747 | 1526 | 1.09% |
| 2025-09-16 | 14.110 | 14.150 | 0.040 | 0.28% | 13.810 | 14.190 | 9793 | 1374 | 0.99% |
| 2025-09-15 | 14.480 | 14.110 | -0.300 | -2.08% | 14.100 | 14.480 | 12041 | 1706 | 1.22% |
| 2025-09-12 | 14.370 | 14.410 | 0.140 | 0.98% | 14.200 | 14.500 | 11744 | 1685 | 1.19% |
| 2025-09-11 | 14.330 | 14.270 | -0.150 | -1.04% | 14.150 | 14.460 | 13133 | 1871 | 1.33% |
| 2025-09-10 | 14.480 | 14.420 | 0.050 | 0.35% | 14.280 | 14.660 | 17394 | 2518 | 1.76% |
| 2025-09-09 | 14.660 | 14.370 | -0.220 | -1.51% | 14.190 | 14.750 | 16801 | 2419 | 1.70% |
| 2025-09-08 | 14.950 | 14.590 | -0.040 | -0.27% | 14.260 | 14.990 | 21406 | 3148 | 2.16% |
| 2025-09-05 | 14.200 | 14.630 | 0.610 | 4.35% | 14.090 | 14.670 | 28958 | 4200 | 2.93% |
| 2025-09-04 | 13.930 | 14.020 | 0.200 | 1.45% | 13.760 | 14.360 | 25956 | 3666 | 2.62% |
| 2025-09-03 | 14.200 | 13.820 | -0.290 | -2.06% | 13.530 | 14.200 | 12316 | 1715 | 1.24% |
| 2025-09-02 | 13.950 | 14.110 | 0.250 | 1.80% | 13.780 | 14.190 | 21181 | 2960 | 2.14% |
| 2025-09-01 | 13.660 | 13.860 | 0.200 | 1.46% | 13.420 | 13.890 | 16199 | 2220 | 1.64% |
| 2025-08-29 | 13.800 | 13.660 | -0.080 | -0.58% | 13.610 | 14.120 | 22050 | 3053 | 2.23% |
| 2025-08-28 | 13.790 | 13.740 | -0.040 | -0.29% | 13.310 | 13.950 | 29045 | 3960 | 2.93% |
| 2025-08-27 | 14.220 | 13.780 | -1.020 | -6.89% | 13.710 | 14.380 | 44024 | 6152 | 4.45% |
| 2025-08-26 | 14.830 | 14.800 | -0.020 | -0.13% | 14.730 | 15.090 | 14740 | 2195 | 1.49% |
| 2025-08-25 | 14.960 | 14.820 | -0.070 | -0.47% | 14.540 | 15.080 | 18726 | 2762 | 1.89% |
| 2025-08-22 | 14.950 | 14.890 | -0.060 | -0.40% | 14.730 | 15.150 | 15472 | 2301 | 1.56% |
| 2025-08-21 | 15.130 | 14.950 | -0.030 | -0.20% | 14.850 | 15.280 | 17276 | 2605 | 1.75% |
| 2025-08-20 | 14.980 | 14.980 | 0.090 | 0.60% | 14.560 | 15.050 | 18506 | 2743 | 1.87% |
| 2025-08-19 | 14.630 | 14.890 | 0.310 | 2.13% | 14.550 | 15.250 | 41100 | 6155 | 4.15% |
| 2025-08-18 | 14.150 | 14.580 | 0.560 | 3.99% | 13.990 | 14.660 | 27872 | 4023 | 2.82% |
| 2025-08-15 | 13.550 | 14.020 | 0.460 | 3.39% | 13.480 | 14.090 | 20829 | 2880 | 2.10% |
| 2025-08-14 | 14.120 | 13.560 | -0.510 | -3.62% | 13.500 | 14.120 | 20326 | 2787 | 2.05% |
| 2025-08-13 | 14.350 | 14.070 | -0.210 | -1.47% | 14.010 | 14.350 | 16040 | 2268 | 1.62% |
| 2025-08-12 | 14.530 | 14.280 | -0.120 | -0.83% | 14.200 | 14.560 | 12953 | 1860 | 1.31% |
| 2025-08-11 | 14.330 | 14.400 | 0.180 | 1.27% | 14.230 | 14.500 | 9367 | 1344 | 0.95% |
| 2025-08-08 | 14.580 | 14.220 | -0.230 | -1.59% | 14.210 | 14.610 | 14622 | 2106 | 1.48% |
| 2025-08-07 | 14.700 | 14.450 | -0.210 | -1.43% | 14.450 | 14.800 | 14581 | 2131 | 1.47% |
| 2025-08-06 | 14.610 | 14.660 | 0.090 | 0.62% | 14.410 | 14.720 | 19155 | 2797 | 1.94% |
| 2025-08-05 | 14.510 | 14.570 | 0.140 | 0.97% | 14.410 | 14.670 | 16207 | 2353 | 1.64% |
| 2025-08-04 | 14.320 | 14.430 | 0.140 | 0.98% | 14.110 | 14.430 | 12646 | 1809 | 1.28% |
| 2025-08-01 | 14.300 | 14.290 | 0.120 | 0.85% | 14.140 | 14.380 | 11588 | 1653 | 1.17% |
| 2025-07-31 | 14.400 | 14.170 | -0.220 | -1.53% | 14.110 | 14.520 | 12431 | 1782 | 1.26% |
| 2025-07-30 | 14.500 | 14.390 | 0.010 | 0.07% | 14.280 | 14.550 | 15344 | 2209 | 1.55% |
| 2025-07-29 | 14.590 | 14.380 | -0.210 | -1.44% | 14.250 | 14.590 | 14277 | 2045 | 1.44% |
| 2025-07-28 | 14.410 | 14.590 | 0.170 | 1.18% | 14.330 | 14.590 | 13618 | 1974 | 1.38% |
| 2025-07-25 | 14.880 | 14.420 | -0.440 | -2.96% | 14.400 | 14.900 | 22190 | 3237 | 2.24% |
| 2025-07-24 | 14.780 | 14.860 | 0.170 | 1.16% | 14.600 | 14.910 | 22452 | 3311 | 2.27% |