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 | 15.530 | 15.100 | -0.430 | -2.77% | 15.100 | 15.640 | 15643 | 2417 | 3.05% |
| 2025-09-29 | 15.500 | 15.530 | 0.180 | 1.17% | 15.180 | 15.580 | 18097 | 2786 | 3.53% |
| 2025-09-26 | 15.850 | 15.350 | -0.540 | -3.40% | 15.350 | 15.950 | 25715 | 4014 | 5.01% |
| 2025-09-25 | 16.770 | 15.890 | -1.070 | -6.31% | 15.800 | 16.890 | 51661 | 8464 | 10.06% |
| 2025-09-24 | 16.780 | 16.960 | -0.060 | -0.35% | 16.520 | 17.280 | 48564 | 8188 | 9.46% |
| 2025-09-23 | 17.700 | 17.020 | -1.610 | -8.64% | 16.610 | 17.980 | 98623 | 16932 | 19.21% |
| 2025-09-22 | 16.990 | 18.630 | 2.090 | 12.64% | 16.960 | 20.990 | 132584 | 25509 | 25.83% |
| 2025-09-19 | 17.100 | 16.540 | -0.560 | -3.27% | 16.500 | 17.120 | 22118 | 3709 | 4.31% |
| 2025-09-18 | 17.160 | 17.100 | -0.060 | -0.35% | 16.810 | 17.580 | 28243 | 4887 | 5.50% |
| 2025-09-17 | 17.100 | 17.160 | 0.230 | 1.36% | 16.760 | 17.200 | 15654 | 2670 | 3.05% |
| 2025-09-16 | 17.200 | 16.930 | -0.220 | -1.28% | 16.710 | 17.220 | 12191 | 2060 | 2.37% |
| 2025-09-15 | 16.930 | 17.150 | 0.300 | 1.78% | 16.780 | 17.390 | 15562 | 2673 | 3.03% |
| 2025-09-12 | 16.960 | 16.850 | -0.110 | -0.65% | 16.810 | 17.300 | 9365 | 1596 | 1.82% |
| 2025-09-11 | 16.850 | 16.960 | 0.190 | 1.13% | 16.700 | 17.110 | 9913 | 1676 | 1.93% |
| 2025-09-10 | 17.080 | 16.770 | -0.230 | -1.35% | 16.700 | 17.330 | 13890 | 2356 | 2.71% |
| 2025-09-09 | 17.710 | 17.000 | -0.620 | -3.52% | 16.880 | 17.710 | 18384 | 3144 | 3.58% |
| 2025-09-08 | 17.580 | 17.620 | -0.060 | -0.34% | 17.430 | 17.950 | 25776 | 4549 | 5.02% |
| 2025-09-05 | 17.080 | 17.680 | 0.680 | 4.00% | 16.990 | 17.840 | 32111 | 5657 | 6.26% |
| 2025-09-04 | 16.560 | 17.000 | 0.440 | 2.66% | 16.450 | 17.200 | 27353 | 4642 | 5.33% |
| 2025-09-03 | 17.080 | 16.560 | -0.430 | -2.53% | 16.430 | 17.220 | 18277 | 3086 | 3.56% |
| 2025-09-02 | 16.750 | 16.990 | 0.260 | 1.55% | 16.560 | 17.130 | 24151 | 4068 | 4.70% |
| 2025-09-01 | 16.730 | 16.730 | -0.070 | -0.42% | 16.500 | 16.950 | 23405 | 3914 | 4.56% |
| 2025-08-29 | 17.520 | 16.800 | -1.330 | -7.34% | 16.670 | 17.540 | 54792 | 9306 | 10.67% |
| 2025-08-28 | 17.790 | 18.130 | 0.250 | 1.40% | 17.200 | 18.170 | 24171 | 4280 | 4.71% |
| 2025-08-27 | 18.720 | 17.880 | -0.560 | -3.04% | 17.810 | 18.720 | 24360 | 4411 | 4.75% |
| 2025-08-26 | 17.920 | 18.440 | 0.510 | 2.84% | 17.870 | 18.880 | 37523 | 6902 | 7.31% |
| 2025-08-25 | 18.300 | 17.930 | -0.220 | -1.21% | 17.750 | 18.400 | 27980 | 5028 | 5.45% |
| 2025-08-22 | 18.430 | 18.150 | -0.280 | -1.52% | 18.000 | 18.560 | 23582 | 4284 | 4.59% |
| 2025-08-21 | 19.150 | 18.430 | -0.070 | -0.38% | 18.310 | 19.970 | 46291 | 8777 | 9.02% |
| 2025-08-20 | 18.070 | 18.500 | 0.430 | 2.38% | 17.900 | 18.500 | 27681 | 5060 | 5.39% |
| 2025-08-19 | 18.200 | 18.070 | 0.040 | 0.22% | 18.010 | 18.550 | 37356 | 6834 | 7.28% |
| 2025-08-18 | 17.520 | 18.030 | 0.670 | 3.86% | 17.340 | 18.200 | 30821 | 5528 | 6.00% |
| 2025-08-15 | 16.900 | 17.360 | 0.620 | 3.70% | 16.850 | 17.400 | 13428 | 2309 | 2.62% |
| 2025-08-14 | 17.420 | 16.740 | -0.650 | -3.74% | 16.660 | 17.460 | 17217 | 2931 | 3.35% |
| 2025-08-13 | 17.500 | 17.390 | -0.010 | -0.06% | 17.180 | 17.560 | 14920 | 2590 | 2.91% |
| 2025-08-12 | 17.630 | 17.400 | -0.150 | -0.85% | 17.350 | 17.730 | 9999 | 1746 | 1.95% |
| 2025-08-11 | 17.460 | 17.550 | 0.180 | 1.04% | 17.300 | 17.790 | 13531 | 2385 | 2.64% |
| 2025-08-08 | 17.730 | 17.370 | -0.470 | -2.63% | 17.360 | 17.950 | 13957 | 2457 | 2.72% |
| 2025-08-07 | 17.810 | 17.840 | 0.070 | 0.39% | 17.730 | 18.110 | 16305 | 2920 | 3.18% |
| 2025-08-06 | 17.740 | 17.770 | 0.070 | 0.40% | 17.500 | 17.820 | 12213 | 2165 | 2.38% |
| 2025-08-05 | 17.670 | 17.700 | 0.040 | 0.23% | 17.630 | 17.860 | 10227 | 1813 | 1.99% |
| 2025-08-04 | 17.600 | 17.660 | 0.010 | 0.06% | 17.400 | 17.720 | 7137 | 1254 | 1.39% |
| 2025-08-01 | 17.530 | 17.650 | 0.100 | 0.57% | 17.390 | 17.690 | 8093 | 1422 | 1.58% |
| 2025-07-31 | 17.510 | 17.550 | -0.040 | -0.23% | 17.200 | 17.920 | 15459 | 2721 | 3.01% |
| 2025-07-30 | 17.770 | 17.590 | -0.060 | -0.34% | 17.300 | 17.790 | 16960 | 2975 | 3.30% |
| 2025-07-29 | 17.840 | 17.650 | -0.230 | -1.29% | 17.500 | 18.000 | 12864 | 2270 | 2.51% |
| 2025-07-28 | 18.280 | 17.880 | -0.140 | -0.78% | 17.780 | 18.280 | 19126 | 3440 | 3.73% |
| 2025-07-25 | 18.110 | 18.020 | -0.020 | -0.11% | 17.910 | 18.350 | 13218 | 2395 | 2.58% |
| 2025-07-24 | 17.750 | 18.040 | 0.250 | 1.41% | 17.750 | 18.110 | 13639 | 2453 | 2.66% |