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 | 15.590 | 14.810 | -0.070 | -0.47% | 14.810 | 15.590 | 12308 | 1850 | 2.88% |
| 2025-09-29 | 14.530 | 14.880 | 0.280 | 1.92% | 14.390 | 15.100 | 15225 | 2260 | 3.57% |
| 2025-09-26 | 14.900 | 14.600 | -0.500 | -3.31% | 14.600 | 15.120 | 19311 | 2864 | 4.52% |
| 2025-09-25 | 16.470 | 15.100 | -1.000 | -6.21% | 15.030 | 16.470 | 26199 | 4094 | 6.13% |
| 2025-09-24 | 15.780 | 16.100 | 0.250 | 1.58% | 15.510 | 16.170 | 25450 | 4020 | 5.96% |
| 2025-09-23 | 16.730 | 15.850 | -1.150 | -6.76% | 15.680 | 16.880 | 32592 | 5229 | 7.63% |
| 2025-09-22 | 17.800 | 17.000 | -0.980 | -5.45% | 16.500 | 17.940 | 55039 | 9303 | 12.89% |
| 2025-09-19 | 16.000 | 17.980 | 1.900 | 11.82% | 15.850 | 20.780 | 88995 | 16532 | 20.84% |
| 2025-09-18 | 16.220 | 16.080 | -0.340 | -2.07% | 15.680 | 16.670 | 23983 | 3890 | 5.62% |
| 2025-09-17 | 15.650 | 16.420 | 0.910 | 5.87% | 15.460 | 16.550 | 25237 | 4060 | 5.91% |
| 2025-09-16 | 15.990 | 15.510 | -0.440 | -2.76% | 15.260 | 15.990 | 15500 | 2391 | 3.63% |
| 2025-09-15 | 15.580 | 15.950 | 0.350 | 2.24% | 15.160 | 16.100 | 16827 | 2651 | 3.94% |
| 2025-09-12 | 15.840 | 15.600 | -0.060 | -0.38% | 15.470 | 15.840 | 10277 | 1603 | 2.41% |
| 2025-09-11 | 15.940 | 15.660 | -0.270 | -1.69% | 15.450 | 15.970 | 14819 | 2317 | 3.47% |
| 2025-09-10 | 17.120 | 15.930 | -1.120 | -6.57% | 15.610 | 17.390 | 29486 | 4735 | 6.90% |
| 2025-09-09 | 16.130 | 17.050 | 1.040 | 6.50% | 15.830 | 17.160 | 32046 | 5316 | 7.50% |
| 2025-09-08 | 16.430 | 16.010 | -0.420 | -2.56% | 15.840 | 16.990 | 20651 | 3378 | 4.84% |
| 2025-09-05 | 15.620 | 16.430 | 1.000 | 6.48% | 15.450 | 16.690 | 28641 | 4667 | 6.71% |
| 2025-09-04 | 15.050 | 15.430 | 0.380 | 2.52% | 14.990 | 15.670 | 13846 | 2137 | 3.24% |
| 2025-09-03 | 15.490 | 15.050 | -0.400 | -2.59% | 15.000 | 15.690 | 10682 | 1632 | 2.50% |
| 2025-09-02 | 15.590 | 15.450 | 0.050 | 0.32% | 15.090 | 15.590 | 14567 | 2238 | 3.41% |
| 2025-09-01 | 14.850 | 15.400 | 0.680 | 4.62% | 14.680 | 15.400 | 14079 | 2133 | 3.30% |
| 2025-08-29 | 14.850 | 14.720 | -0.130 | -0.88% | 14.560 | 15.240 | 8826 | 1318 | 2.07% |
| 2025-08-28 | 15.100 | 14.850 | 0.070 | 0.47% | 14.300 | 15.100 | 9955 | 1459 | 2.33% |
| 2025-08-27 | 15.340 | 14.780 | -0.480 | -3.15% | 14.730 | 15.390 | 8961 | 1350 | 2.10% |
| 2025-08-26 | 15.510 | 15.260 | -0.230 | -1.48% | 15.090 | 15.540 | 8876 | 1359 | 2.08% |
| 2025-08-25 | 15.960 | 15.490 | -0.320 | -2.02% | 15.250 | 15.960 | 15981 | 2473 | 3.74% |
| 2025-08-22 | 15.790 | 15.810 | -0.100 | -0.63% | 15.630 | 16.190 | 7603 | 1203 | 1.78% |
| 2025-08-21 | 16.500 | 15.910 | -0.280 | -1.73% | 15.760 | 16.500 | 8992 | 1441 | 2.11% |
| 2025-08-20 | 16.150 | 16.190 | 0.090 | 0.56% | 15.500 | 16.270 | 11791 | 1884 | 2.76% |
| 2025-08-19 | 15.940 | 16.100 | 0.270 | 1.71% | 15.660 | 16.300 | 17257 | 2770 | 4.04% |
| 2025-08-18 | 15.080 | 15.830 | 0.950 | 6.38% | 14.960 | 15.910 | 19368 | 3007 | 4.54% |
| 2025-08-15 | 14.420 | 14.880 | 0.460 | 3.19% | 14.420 | 14.950 | 7611 | 1119 | 1.78% |
| 2025-08-14 | 15.150 | 14.420 | -0.700 | -4.63% | 14.420 | 15.180 | 9979 | 1470 | 2.34% |
| 2025-08-13 | 15.460 | 15.120 | -0.240 | -1.56% | 14.910 | 15.460 | 9733 | 1470 | 2.28% |
| 2025-08-12 | 15.400 | 15.360 | -0.040 | -0.26% | 15.260 | 15.580 | 7289 | 1122 | 1.71% |
| 2025-08-11 | 15.450 | 15.400 | 0.070 | 0.46% | 15.290 | 15.570 | 7074 | 1090 | 1.66% |
| 2025-08-08 | 15.650 | 15.330 | -0.280 | -1.79% | 15.300 | 15.650 | 6973 | 1073 | 1.63% |
| 2025-08-07 | 15.980 | 15.610 | -0.020 | -0.13% | 15.400 | 15.980 | 6445 | 1002 | 1.51% |
| 2025-08-06 | 15.790 | 15.630 | 0.090 | 0.58% | 15.380 | 15.790 | 5817 | 906 | 1.36% |
| 2025-08-05 | 15.520 | 15.540 | -0.010 | -0.06% | 15.520 | 15.800 | 3945 | 616 | 0.92% |
| 2025-08-04 | 15.700 | 15.550 | -0.270 | -1.71% | 15.450 | 15.820 | 6402 | 997 | 1.50% |
| 2025-08-01 | 15.360 | 15.820 | 0.480 | 3.13% | 15.100 | 16.000 | 10452 | 1649 | 2.45% |
| 2025-07-31 | 16.150 | 15.340 | -0.500 | -3.16% | 15.270 | 16.150 | 9909 | 1554 | 2.32% |
| 2025-07-30 | 16.210 | 15.840 | -0.460 | -2.82% | 15.700 | 16.310 | 10382 | 1660 | 2.43% |
| 2025-07-29 | 16.080 | 16.300 | 0.320 | 2.00% | 15.920 | 16.350 | 15058 | 2446 | 3.53% |
| 2025-07-28 | 15.670 | 15.980 | 0.310 | 1.98% | 15.500 | 16.040 | 12067 | 1914 | 2.83% |
| 2025-07-25 | 16.100 | 15.670 | -0.300 | -1.88% | 15.500 | 16.200 | 13169 | 2084 | 3.08% |
| 2025-07-24 | 15.750 | 15.970 | 0.270 | 1.72% | 15.690 | 16.070 | 8276 | 1313 | 1.94% |