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 | 15.350 | 15.370 | 0.120 | 0.79% | 15.230 | 15.540 | 22405 | 3440 | 3.13% |
| 2025-09-29 | 15.110 | 15.250 | 0.090 | 0.59% | 15.100 | 15.500 | 25335 | 3877 | 3.54% |
| 2025-09-26 | 15.500 | 15.160 | -0.350 | -2.26% | 15.160 | 15.760 | 33286 | 5157 | 4.65% |
| 2025-09-25 | 15.620 | 15.510 | -0.190 | -1.21% | 15.480 | 15.870 | 30081 | 4709 | 4.20% |
| 2025-09-24 | 15.350 | 15.700 | 0.360 | 2.35% | 15.220 | 15.750 | 37356 | 5813 | 5.22% |
| 2025-09-23 | 16.000 | 15.340 | -0.580 | -3.64% | 15.080 | 16.000 | 52702 | 8091 | 7.36% |
| 2025-09-22 | 16.390 | 15.920 | -0.270 | -1.67% | 15.790 | 16.390 | 38448 | 6138 | 5.37% |
| 2025-09-19 | 16.880 | 16.190 | -0.960 | -5.60% | 16.160 | 17.140 | 68570 | 11305 | 9.58% |
| 2025-09-18 | 17.010 | 17.150 | 0.050 | 0.29% | 16.930 | 17.950 | 81590 | 14216 | 11.40% |
| 2025-09-17 | 17.230 | 17.100 | -0.170 | -0.98% | 16.850 | 17.300 | 52367 | 8946 | 7.32% |
| 2025-09-16 | 17.160 | 17.270 | 0.260 | 1.53% | 16.600 | 17.450 | 63315 | 10802 | 8.84% |
| 2025-09-15 | 16.950 | 17.010 | 0.130 | 0.77% | 16.770 | 17.190 | 41619 | 7083 | 5.81% |
| 2025-09-12 | 17.500 | 16.880 | -0.580 | -3.32% | 16.810 | 17.590 | 64832 | 11037 | 9.06% |
| 2025-09-11 | 17.110 | 17.460 | 0.150 | 0.87% | 16.800 | 17.620 | 71466 | 12294 | 9.98% |
| 2025-09-10 | 17.350 | 17.310 | -0.370 | -2.09% | 17.200 | 18.500 | 71867 | 12813 | 10.04% |
| 2025-09-09 | 18.480 | 17.680 | -1.300 | -6.85% | 17.590 | 18.500 | 90837 | 16377 | 12.69% |
| 2025-09-08 | 17.310 | 18.980 | 1.630 | 9.39% | 17.110 | 18.980 | 150099 | 27409 | 20.97% |
| 2025-09-05 | 16.900 | 17.350 | 0.450 | 2.66% | 16.690 | 17.600 | 111683 | 19182 | 15.60% |
| 2025-09-04 | 18.000 | 16.900 | -1.310 | -7.19% | 16.810 | 18.020 | 141179 | 24370 | 19.72% |
| 2025-09-03 | 19.660 | 18.210 | -2.140 | -10.52% | 17.800 | 19.700 | 183430 | 34252 | 25.62% |
| 2025-09-02 | 17.580 | 20.350 | 3.400 | 20.06% | 17.580 | 21.860 | 284631 | 55569 | 39.76% |
| 2025-09-01 | 16.600 | 16.950 | 0.360 | 2.17% | 16.010 | 17.170 | 83311 | 13642 | 11.64% |
| 2025-08-29 | 15.650 | 16.590 | 0.910 | 5.80% | 15.610 | 17.230 | 128515 | 21221 | 17.95% |
| 2025-08-28 | 15.450 | 15.680 | 0.480 | 3.16% | 14.740 | 15.880 | 48991 | 7471 | 6.84% |
| 2025-08-27 | 15.760 | 15.200 | -0.540 | -3.43% | 15.150 | 15.770 | 45170 | 7001 | 6.31% |
| 2025-08-26 | 15.950 | 15.740 | -0.110 | -0.69% | 15.590 | 16.050 | 48368 | 7638 | 6.76% |
| 2025-08-25 | 15.510 | 15.850 | 0.360 | 2.32% | 15.440 | 15.860 | 56314 | 8806 | 7.87% |
| 2025-08-22 | 15.680 | 15.490 | -0.190 | -1.21% | 15.310 | 15.980 | 46393 | 7212 | 6.48% |
| 2025-08-21 | 16.000 | 15.680 | -0.320 | -2.00% | 15.510 | 16.160 | 50766 | 8023 | 7.09% |
| 2025-08-20 | 15.880 | 16.000 | 0.100 | 0.63% | 15.420 | 16.060 | 65652 | 10337 | 9.17% |
| 2025-08-19 | 15.800 | 15.900 | 0.320 | 2.05% | 15.680 | 16.700 | 126549 | 20308 | 17.68% |
| 2025-08-18 | 14.660 | 15.580 | 0.920 | 6.28% | 14.660 | 15.890 | 108069 | 16541 | 15.10% |
| 2025-08-15 | 14.300 | 14.660 | 0.320 | 2.23% | 14.250 | 14.680 | 36557 | 5328 | 5.11% |
| 2025-08-14 | 14.460 | 14.340 | -0.120 | -0.83% | 14.300 | 14.630 | 31599 | 4570 | 4.41% |
| 2025-08-13 | 14.670 | 14.460 | -0.130 | -0.89% | 14.450 | 14.670 | 30334 | 4412 | 4.24% |
| 2025-08-12 | 14.650 | 14.590 | 0.020 | 0.14% | 14.450 | 14.710 | 21572 | 3146 | 3.01% |
| 2025-08-11 | 14.620 | 14.570 | -0.040 | -0.27% | 14.520 | 14.770 | 28052 | 4093 | 3.92% |
| 2025-08-08 | 14.850 | 14.610 | -0.240 | -1.62% | 14.550 | 14.850 | 25688 | 3767 | 3.59% |
| 2025-08-07 | 15.130 | 14.850 | -0.230 | -1.53% | 14.700 | 15.140 | 48609 | 7218 | 6.79% |
| 2025-08-06 | 14.680 | 15.080 | 0.440 | 3.01% | 14.500 | 15.080 | 66058 | 9848 | 9.23% |
| 2025-08-05 | 14.470 | 14.640 | 0.170 | 1.17% | 14.380 | 14.690 | 28634 | 4164 | 4.00% |
| 2025-08-04 | 14.320 | 14.470 | 0.120 | 0.84% | 14.050 | 14.470 | 26317 | 3749 | 3.68% |
| 2025-08-01 | 14.400 | 14.350 | 0.050 | 0.35% | 14.180 | 14.560 | 18771 | 2687 | 2.62% |
| 2025-07-31 | 14.460 | 14.300 | -0.120 | -0.83% | 14.210 | 14.680 | 33159 | 4810 | 4.63% |
| 2025-07-30 | 14.560 | 14.420 | -0.110 | -0.76% | 14.190 | 14.700 | 29970 | 4326 | 4.19% |
| 2025-07-29 | 14.680 | 14.530 | -0.190 | -1.29% | 14.460 | 14.770 | 28311 | 4124 | 3.95% |
| 2025-07-28 | 14.850 | 14.720 | -0.130 | -0.88% | 14.640 | 14.900 | 27301 | 4030 | 3.81% |
| 2025-07-25 | 14.900 | 14.850 | 0.090 | 0.61% | 14.680 | 15.000 | 36612 | 5438 | 5.11% |
| 2025-07-24 | 14.650 | 14.760 | 0.210 | 1.44% | 14.570 | 14.900 | 37140 | 5494 | 5.19% |