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 | 14.630 | 14.380 | -0.070 | -0.48% | 14.380 | 14.780 | 20955 | 3057 | 3.16% |
| 2025-09-29 | 14.870 | 14.450 | -0.390 | -2.63% | 14.390 | 14.870 | 24239 | 3531 | 3.66% |
| 2025-09-26 | 15.340 | 14.840 | -0.380 | -2.50% | 14.530 | 15.350 | 35625 | 5303 | 5.38% |
| 2025-09-25 | 15.800 | 15.220 | -0.360 | -2.31% | 15.220 | 15.800 | 31047 | 4779 | 4.69% |
| 2025-09-24 | 15.800 | 15.580 | 0.010 | 0.06% | 15.300 | 15.990 | 44179 | 6876 | 6.67% |
| 2025-09-23 | 15.330 | 15.570 | 0.390 | 2.57% | 15.140 | 15.790 | 43478 | 6710 | 6.57% |
| 2025-09-22 | 15.900 | 15.180 | -0.720 | -4.53% | 15.010 | 16.080 | 39991 | 6211 | 6.04% |
| 2025-09-19 | 16.250 | 15.900 | -0.030 | -0.19% | 15.330 | 16.250 | 58202 | 9201 | 8.79% |
| 2025-09-18 | 15.610 | 15.930 | 0.320 | 2.05% | 15.490 | 16.170 | 63021 | 9996 | 9.52% |
| 2025-09-17 | 15.350 | 15.610 | 0.390 | 2.56% | 15.050 | 15.630 | 43820 | 6757 | 6.62% |
| 2025-09-16 | 15.780 | 15.220 | -0.560 | -3.55% | 15.150 | 15.800 | 53855 | 8249 | 8.13% |
| 2025-09-15 | 16.000 | 15.780 | -0.220 | -1.38% | 15.700 | 16.780 | 64367 | 10406 | 9.72% |
| 2025-09-12 | 15.710 | 16.000 | 0.290 | 1.85% | 15.570 | 16.230 | 65176 | 10377 | 9.84% |
| 2025-09-11 | 16.050 | 15.710 | -0.340 | -2.12% | 15.650 | 16.720 | 68926 | 10997 | 10.41% |
| 2025-09-10 | 15.670 | 16.050 | 0.070 | 0.44% | 15.580 | 16.160 | 72230 | 11476 | 10.91% |
| 2025-09-09 | 16.200 | 15.980 | -0.670 | -4.02% | 15.950 | 17.020 | 100534 | 16416 | 15.18% |
| 2025-09-08 | 18.250 | 16.650 | -2.560 | -13.33% | 16.650 | 18.740 | 149852 | 26281 | 22.63% |
| 2025-09-05 | 19.490 | 19.210 | 0.520 | 2.78% | 17.800 | 20.560 | 206640 | 39797 | 31.20% |
| 2025-09-04 | 14.380 | 18.690 | 4.310 | 29.97% | 14.300 | 18.690 | 144512 | 24864 | 21.82% |
| 2025-09-03 | 14.990 | 14.380 | -0.710 | -4.71% | 14.350 | 15.480 | 31683 | 4717 | 4.78% |
| 2025-09-02 | 14.880 | 15.090 | 0.210 | 1.41% | 14.610 | 15.600 | 54165 | 8201 | 8.18% |
| 2025-09-01 | 14.000 | 14.880 | 0.760 | 5.38% | 13.830 | 14.950 | 36130 | 5240 | 5.46% |
| 2025-08-29 | 14.070 | 14.120 | 0.100 | 0.71% | 13.800 | 14.500 | 19120 | 2720 | 2.89% |
| 2025-08-28 | 14.180 | 14.020 | -0.090 | -0.64% | 13.510 | 14.370 | 18830 | 2623 | 2.84% |
| 2025-08-27 | 14.520 | 14.110 | -0.400 | -2.76% | 14.040 | 14.580 | 22830 | 3273 | 3.45% |
| 2025-08-26 | 14.490 | 14.510 | -0.080 | -0.55% | 14.420 | 14.790 | 24111 | 3511 | 3.64% |
| 2025-08-25 | 14.480 | 14.590 | 0.100 | 0.69% | 14.200 | 14.930 | 36066 | 5244 | 5.45% |
| 2025-08-22 | 14.710 | 14.490 | -0.220 | -1.50% | 14.200 | 14.840 | 25278 | 3656 | 3.82% |
| 2025-08-21 | 14.910 | 14.710 | -0.270 | -1.80% | 14.630 | 15.130 | 25556 | 3792 | 3.86% |
| 2025-08-20 | 14.500 | 14.980 | 0.490 | 3.38% | 14.410 | 15.140 | 54391 | 8107 | 8.21% |
| 2025-08-19 | 14.450 | 14.490 | 0.040 | 0.28% | 14.360 | 15.000 | 38570 | 5693 | 5.82% |
| 2025-08-18 | 14.120 | 14.450 | 0.570 | 4.11% | 13.850 | 14.470 | 33102 | 4692 | 5.00% |
| 2025-08-15 | 13.710 | 13.880 | 0.380 | 2.81% | 13.460 | 13.910 | 18007 | 2471 | 2.72% |
| 2025-08-14 | 14.020 | 13.500 | -0.370 | -2.67% | 13.250 | 14.100 | 21408 | 2936 | 3.23% |
| 2025-08-13 | 13.750 | 13.870 | 0.190 | 1.39% | 13.610 | 13.940 | 19672 | 2712 | 2.97% |
| 2025-08-12 | 13.900 | 13.680 | -0.220 | -1.58% | 13.600 | 13.970 | 12004 | 1648 | 1.81% |
| 2025-08-11 | 13.880 | 13.900 | 0.110 | 0.80% | 13.750 | 13.900 | 9951 | 1374 | 1.50% |
| 2025-08-08 | 14.150 | 13.790 | -0.260 | -1.85% | 13.760 | 14.150 | 13267 | 1841 | 2.00% |
| 2025-08-07 | 14.100 | 14.050 | -0.010 | -0.07% | 14.010 | 14.350 | 11295 | 1598 | 1.71% |
| 2025-08-06 | 14.120 | 14.060 | 0.030 | 0.21% | 13.920 | 14.170 | 9091 | 1277 | 1.37% |
| 2025-08-05 | 14.240 | 14.030 | -0.050 | -0.36% | 13.910 | 14.240 | 8781 | 1232 | 1.33% |
| 2025-08-04 | 14.170 | 14.080 | 0.010 | 0.07% | 13.950 | 14.250 | 9920 | 1395 | 1.50% |
| 2025-08-01 | 13.890 | 14.070 | 0.180 | 1.30% | 13.820 | 14.200 | 10307 | 1449 | 1.56% |
| 2025-07-31 | 14.450 | 13.890 | -0.560 | -3.88% | 13.830 | 14.490 | 21757 | 3066 | 3.29% |
| 2025-07-30 | 14.500 | 14.450 | 0.080 | 0.56% | 14.050 | 14.720 | 28942 | 4171 | 4.37% |
| 2025-07-29 | 14.490 | 14.370 | 0.040 | 0.28% | 14.250 | 14.900 | 19168 | 2779 | 2.89% |
| 2025-07-28 | 14.400 | 14.330 | -0.030 | -0.21% | 14.210 | 14.510 | 12152 | 1745 | 1.84% |
| 2025-07-25 | 14.580 | 14.360 | -0.120 | -0.83% | 14.220 | 14.690 | 17525 | 2527 | 2.65% |
| 2025-07-24 | 14.560 | 14.480 | 0.100 | 0.70% | 14.330 | 14.800 | 31392 | 4548 | 4.74% |