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 | 18.230 | 17.600 | -0.600 | -3.30% | 17.570 | 18.480 | 20273 | 3632 | 4.58% |
| 2025-09-29 | 18.040 | 18.200 | 0.160 | 0.89% | 18.000 | 18.640 | 22556 | 4133 | 5.10% |
| 2025-09-26 | 18.020 | 18.040 | -0.150 | -0.82% | 17.810 | 18.530 | 16597 | 3016 | 3.75% |
| 2025-09-25 | 18.160 | 18.190 | -0.070 | -0.38% | 18.060 | 18.760 | 23026 | 4236 | 5.20% |
| 2025-09-24 | 18.070 | 18.260 | 0.180 | 1.00% | 17.910 | 18.590 | 18256 | 3344 | 4.12% |
| 2025-09-23 | 18.280 | 18.080 | -0.420 | -2.27% | 17.600 | 18.480 | 26917 | 4835 | 6.08% |
| 2025-09-22 | 19.370 | 18.500 | -0.670 | -3.50% | 18.410 | 19.370 | 30527 | 5704 | 6.90% |
| 2025-09-19 | 19.900 | 19.170 | -0.560 | -2.84% | 19.000 | 20.000 | 33906 | 6568 | 7.66% |
| 2025-09-18 | 21.000 | 19.730 | -0.810 | -3.94% | 19.630 | 22.160 | 69636 | 14560 | 15.73% |
| 2025-09-17 | 19.160 | 20.540 | 1.340 | 6.98% | 18.870 | 20.580 | 54978 | 10858 | 12.42% |
| 2025-09-16 | 19.600 | 19.200 | -0.680 | -3.42% | 18.830 | 19.800 | 41089 | 7837 | 9.28% |
| 2025-09-15 | 18.980 | 19.880 | 0.900 | 4.74% | 18.980 | 20.250 | 59401 | 11739 | 13.42% |
| 2025-09-12 | 19.690 | 18.980 | -0.550 | -2.82% | 18.880 | 19.690 | 38163 | 7307 | 8.62% |
| 2025-09-11 | 19.560 | 19.530 | 0.000 | 0.00% | 19.150 | 19.690 | 36991 | 7188 | 8.36% |
| 2025-09-10 | 20.160 | 19.530 | -0.630 | -3.13% | 19.420 | 20.400 | 42075 | 8316 | 9.51% |
| 2025-09-09 | 20.740 | 20.160 | -1.610 | -7.40% | 19.960 | 21.370 | 79740 | 16476 | 18.02% |
| 2025-09-08 | 27.000 | 21.770 | -3.060 | -12.32% | 21.600 | 27.060 | 148287 | 35053 | 33.56% |
| 2025-09-05 | 18.820 | 24.830 | 5.730 | 30.00% | 18.380 | 24.830 | 134924 | 30594 | 30.53% |
| 2025-09-04 | 17.890 | 19.100 | 1.110 | 6.17% | 17.260 | 19.470 | 67132 | 12388 | 15.19% |
| 2025-09-03 | 18.760 | 17.990 | -0.830 | -4.41% | 16.720 | 18.840 | 49171 | 8853 | 11.13% |
| 2025-09-02 | 17.630 | 18.820 | 1.240 | 7.05% | 17.230 | 18.820 | 66294 | 12128 | 15.00% |
| 2025-09-01 | 17.180 | 17.580 | 0.400 | 2.33% | 16.700 | 17.580 | 17955 | 3091 | 4.06% |
| 2025-08-29 | 17.000 | 17.180 | 0.300 | 1.78% | 16.750 | 17.560 | 15469 | 2671 | 3.50% |
| 2025-08-28 | 16.980 | 16.880 | 0.280 | 1.69% | 16.500 | 16.980 | 13760 | 2295 | 3.11% |
| 2025-08-27 | 17.330 | 16.600 | -0.800 | -4.60% | 16.600 | 17.480 | 19619 | 3348 | 4.44% |
| 2025-08-26 | 17.590 | 17.400 | -0.130 | -0.74% | 17.340 | 17.680 | 13792 | 2407 | 3.12% |
| 2025-08-25 | 17.780 | 17.530 | -0.130 | -0.74% | 17.210 | 17.790 | 14931 | 2602 | 3.38% |
| 2025-08-22 | 17.780 | 17.660 | -0.090 | -0.51% | 17.430 | 17.780 | 11793 | 2070 | 2.67% |
| 2025-08-21 | 17.960 | 17.750 | -0.200 | -1.11% | 17.480 | 18.050 | 19068 | 3380 | 4.32% |
| 2025-08-20 | 17.870 | 17.950 | 0.070 | 0.39% | 17.320 | 18.140 | 19674 | 3493 | 4.45% |
| 2025-08-19 | 17.800 | 17.880 | 0.020 | 0.11% | 17.660 | 18.230 | 26971 | 4859 | 6.10% |
| 2025-08-18 | 17.410 | 17.860 | 0.810 | 4.75% | 17.090 | 17.890 | 26655 | 4686 | 6.03% |
| 2025-08-15 | 16.620 | 17.050 | 0.540 | 3.27% | 16.550 | 17.290 | 15426 | 2621 | 3.49% |
| 2025-08-14 | 17.380 | 16.510 | -0.640 | -3.73% | 16.510 | 17.500 | 20771 | 3508 | 4.70% |
| 2025-08-13 | 17.460 | 17.150 | -0.230 | -1.32% | 17.060 | 17.510 | 14748 | 2543 | 3.34% |
| 2025-08-12 | 17.930 | 17.380 | -0.350 | -1.97% | 17.300 | 17.990 | 18071 | 3167 | 4.09% |
| 2025-08-11 | 17.650 | 17.730 | 0.180 | 1.03% | 17.570 | 17.990 | 16085 | 2862 | 3.64% |
| 2025-08-08 | 18.090 | 17.550 | -0.540 | -2.99% | 17.500 | 18.090 | 18233 | 3234 | 4.13% |
| 2025-08-07 | 18.530 | 18.090 | -0.440 | -2.37% | 18.060 | 18.530 | 22938 | 4177 | 5.19% |
| 2025-08-06 | 17.910 | 18.530 | 0.620 | 3.46% | 17.720 | 18.550 | 28299 | 5132 | 6.40% |
| 2025-08-05 | 18.300 | 17.910 | -0.120 | -0.67% | 17.630 | 18.330 | 22986 | 4099 | 5.20% |
| 2025-08-04 | 18.620 | 18.030 | -0.850 | -4.50% | 17.810 | 18.850 | 34703 | 6270 | 7.85% |
| 2025-08-01 | 18.500 | 18.880 | 0.670 | 3.68% | 18.260 | 19.280 | 51287 | 9633 | 11.61% |
| 2025-07-31 | 18.400 | 18.210 | -0.010 | -0.05% | 18.010 | 18.490 | 29601 | 5406 | 6.70% |
| 2025-07-30 | 18.350 | 18.220 | -0.130 | -0.71% | 17.810 | 18.650 | 25281 | 4622 | 5.72% |
| 2025-07-29 | 18.270 | 18.350 | -0.010 | -0.05% | 17.690 | 18.440 | 31231 | 5604 | 7.07% |
| 2025-07-28 | 17.880 | 18.360 | 0.870 | 4.97% | 17.600 | 18.400 | 34115 | 6164 | 7.72% |
| 2025-07-25 | 18.330 | 17.490 | -0.480 | -2.67% | 17.490 | 18.330 | 22699 | 4030 | 5.14% |