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 | 14.280 | 14.410 | 0.230 | 1.62% | 14.200 | 14.560 | 17762 | 2565 | 1.73% |
| 2025-09-29 | 14.420 | 14.180 | -0.100 | -0.70% | 14.140 | 14.470 | 15411 | 2201 | 1.50% |
| 2025-09-26 | 14.790 | 14.280 | -0.300 | -2.06% | 14.280 | 14.800 | 19903 | 2887 | 1.94% |
| 2025-09-25 | 14.670 | 14.580 | -0.080 | -0.55% | 14.550 | 15.060 | 27823 | 4118 | 2.71% |
| 2025-09-24 | 14.470 | 14.660 | 0.230 | 1.59% | 14.410 | 14.730 | 20686 | 3024 | 2.02% |
| 2025-09-23 | 15.190 | 14.430 | -0.760 | -5.00% | 14.260 | 15.210 | 44262 | 6446 | 4.31% |
| 2025-09-22 | 15.390 | 15.190 | -0.200 | -1.30% | 15.040 | 15.490 | 25188 | 3829 | 2.46% |
| 2025-09-19 | 15.980 | 15.390 | -0.600 | -3.75% | 15.340 | 16.050 | 41888 | 6517 | 4.08% |
| 2025-09-18 | 16.230 | 15.990 | -0.160 | -0.99% | 15.830 | 16.530 | 49650 | 8049 | 4.84% |
| 2025-09-17 | 16.140 | 16.150 | 0.040 | 0.25% | 15.850 | 16.350 | 38429 | 6208 | 3.75% |
| 2025-09-16 | 16.050 | 16.110 | 0.290 | 1.83% | 15.830 | 16.250 | 31436 | 5033 | 3.06% |
| 2025-09-15 | 16.100 | 15.820 | -0.270 | -1.68% | 15.770 | 16.180 | 30754 | 4891 | 3.00% |
| 2025-09-12 | 16.230 | 16.090 | -0.210 | -1.29% | 16.000 | 16.320 | 38403 | 6190 | 3.74% |
| 2025-09-11 | 15.900 | 16.300 | 0.080 | 0.49% | 15.820 | 16.450 | 56885 | 9196 | 5.54% |
| 2025-09-10 | 16.260 | 16.220 | 0.330 | 2.08% | 16.160 | 17.230 | 91351 | 15247 | 8.90% |
| 2025-09-09 | 16.160 | 15.890 | -0.210 | -1.30% | 15.680 | 16.160 | 41746 | 6619 | 4.07% |
| 2025-09-08 | 16.000 | 16.100 | 0.190 | 1.19% | 15.830 | 16.220 | 46709 | 7492 | 4.55% |
| 2025-09-05 | 15.530 | 15.910 | 0.460 | 2.98% | 15.410 | 15.950 | 49857 | 7856 | 4.86% |
| 2025-09-04 | 15.600 | 15.450 | -0.140 | -0.90% | 15.140 | 15.850 | 59455 | 9237 | 5.80% |
| 2025-09-03 | 16.630 | 15.590 | -0.850 | -5.17% | 15.460 | 16.630 | 73446 | 11645 | 7.16% |
| 2025-09-02 | 16.080 | 16.440 | 0.360 | 2.24% | 15.900 | 16.570 | 86672 | 14090 | 8.45% |
| 2025-09-01 | 16.500 | 16.080 | -0.710 | -4.23% | 15.900 | 16.630 | 95472 | 15345 | 9.31% |
| 2025-08-29 | 17.510 | 16.790 | -1.320 | -7.29% | 16.520 | 17.520 | 169948 | 28787 | 16.57% |
| 2025-08-28 | 17.530 | 18.110 | 0.000 | 0.00% | 17.530 | 18.920 | 145751 | 26592 | 14.21% |
| 2025-08-27 | 17.810 | 18.110 | 0.110 | 0.61% | 17.500 | 18.890 | 182670 | 33266 | 17.81% |
| 2025-08-26 | 19.000 | 18.000 | -2.370 | -11.63% | 17.680 | 19.000 | 253273 | 46092 | 24.69% |
| 2025-08-25 | 16.150 | 20.370 | 4.700 | 29.99% | 16.150 | 20.370 | 328402 | 63311 | 32.01% |
| 2025-08-22 | 15.800 | 15.670 | -0.100 | -0.63% | 15.570 | 16.220 | 40600 | 6447 | 3.96% |
| 2025-08-21 | 16.310 | 15.770 | -0.540 | -3.31% | 15.640 | 16.320 | 54429 | 8724 | 5.31% |
| 2025-08-20 | 16.160 | 16.310 | 0.120 | 0.74% | 16.020 | 16.770 | 61490 | 10049 | 5.99% |
| 2025-08-19 | 16.200 | 16.190 | 0.160 | 1.00% | 16.030 | 16.980 | 82093 | 13494 | 8.00% |
| 2025-08-18 | 15.500 | 16.030 | 0.770 | 5.05% | 15.390 | 16.200 | 61295 | 9718 | 5.97% |
| 2025-08-15 | 14.880 | 15.260 | 0.370 | 2.48% | 14.880 | 15.390 | 40000 | 6073 | 3.90% |
| 2025-08-14 | 15.710 | 14.890 | -0.790 | -5.04% | 14.880 | 15.790 | 58680 | 8935 | 5.72% |
| 2025-08-13 | 15.930 | 15.680 | -0.250 | -1.57% | 15.530 | 16.000 | 56386 | 8884 | 5.50% |
| 2025-08-12 | 16.320 | 15.930 | -0.590 | -3.57% | 15.900 | 16.550 | 48988 | 7907 | 4.77% |
| 2025-08-11 | 16.510 | 16.520 | 0.030 | 0.18% | 16.320 | 16.620 | 35688 | 5881 | 3.48% |
| 2025-08-08 | 17.100 | 16.490 | -0.810 | -4.68% | 16.460 | 17.240 | 67427 | 11314 | 6.57% |
| 2025-08-07 | 16.610 | 17.300 | 0.570 | 3.41% | 16.380 | 17.600 | 102325 | 17465 | 9.97% |
| 2025-08-06 | 16.370 | 16.730 | 0.370 | 2.26% | 16.100 | 17.050 | 65263 | 10811 | 6.36% |
| 2025-08-05 | 15.880 | 16.360 | 0.630 | 4.01% | 15.730 | 16.730 | 75814 | 12374 | 7.39% |
| 2025-08-04 | 15.660 | 15.730 | 0.150 | 0.96% | 15.360 | 15.950 | 35582 | 5545 | 3.47% |
| 2025-08-01 | 15.770 | 15.580 | -0.050 | -0.32% | 15.580 | 15.990 | 36254 | 5712 | 3.53% |
| 2025-07-31 | 16.600 | 15.630 | -1.170 | -6.96% | 15.570 | 16.820 | 70409 | 11326 | 6.86% |
| 2025-07-30 | 16.380 | 16.800 | 0.540 | 3.32% | 16.190 | 17.000 | 73435 | 12197 | 7.16% |
| 2025-07-29 | 16.280 | 16.260 | -0.010 | -0.06% | 16.050 | 16.670 | 51068 | 8297 | 4.98% |
| 2025-07-28 | 16.790 | 16.270 | -0.620 | -3.67% | 16.230 | 17.290 | 62886 | 10451 | 6.13% |
| 2025-07-25 | 17.400 | 16.890 | -0.730 | -4.14% | 16.830 | 17.400 | 82880 | 14092 | 8.08% |