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 | 15.100 | 14.990 | -0.110 | -0.73% | 14.890 | 15.290 | 15702 | 2356 | 2.52% |
| 2025-09-29 | 15.030 | 15.100 | 0.030 | 0.20% | 14.840 | 15.320 | 16778 | 2522 | 2.69% |
| 2025-09-26 | 15.800 | 15.070 | -0.310 | -2.02% | 15.060 | 15.800 | 22447 | 3446 | 3.60% |
| 2025-09-25 | 15.850 | 15.380 | -0.230 | -1.47% | 15.190 | 15.850 | 21336 | 3282 | 3.42% |
| 2025-09-24 | 15.470 | 15.610 | 0.220 | 1.43% | 15.270 | 15.930 | 22757 | 3564 | 3.65% |
| 2025-09-23 | 16.130 | 15.390 | -0.690 | -4.29% | 14.960 | 16.160 | 38239 | 5866 | 6.13% |
| 2025-09-22 | 16.570 | 16.080 | -0.500 | -3.02% | 15.950 | 16.660 | 29456 | 4755 | 4.72% |
| 2025-09-19 | 16.850 | 16.580 | -0.560 | -3.27% | 16.470 | 17.000 | 38367 | 6395 | 6.15% |
| 2025-09-18 | 17.520 | 17.140 | -0.170 | -0.98% | 16.900 | 18.360 | 65019 | 11448 | 10.42% |
| 2025-09-17 | 16.710 | 17.310 | 0.610 | 3.65% | 16.510 | 17.600 | 55840 | 9629 | 8.95% |
| 2025-09-16 | 16.650 | 16.700 | 0.040 | 0.24% | 16.310 | 16.780 | 23417 | 3884 | 3.75% |
| 2025-09-15 | 16.480 | 16.660 | 0.230 | 1.40% | 16.330 | 16.760 | 23129 | 3836 | 3.71% |
| 2025-09-12 | 16.950 | 16.430 | -0.520 | -3.07% | 16.310 | 16.950 | 36164 | 5972 | 5.79% |
| 2025-09-11 | 17.040 | 16.950 | 0.230 | 1.38% | 16.570 | 17.040 | 36348 | 6108 | 5.82% |
| 2025-09-10 | 17.100 | 16.720 | -0.690 | -3.96% | 16.660 | 17.450 | 46069 | 7847 | 7.38% |
| 2025-09-09 | 18.400 | 17.410 | -1.270 | -6.80% | 17.200 | 18.400 | 80984 | 14244 | 12.98% |
| 2025-09-08 | 17.400 | 18.680 | 1.060 | 6.02% | 17.380 | 19.500 | 113088 | 20660 | 18.12% |
| 2025-09-05 | 17.800 | 17.620 | 0.350 | 2.03% | 16.790 | 18.050 | 92774 | 16280 | 14.87% |
| 2025-09-04 | 16.400 | 17.270 | 0.670 | 4.04% | 16.390 | 17.400 | 75191 | 12712 | 12.05% |
| 2025-09-03 | 17.500 | 16.600 | -0.850 | -4.87% | 16.100 | 17.580 | 62941 | 10544 | 10.09% |
| 2025-09-02 | 16.190 | 17.450 | 1.280 | 7.92% | 16.010 | 17.470 | 105408 | 17839 | 16.89% |
| 2025-09-01 | 16.010 | 16.170 | 0.080 | 0.50% | 15.700 | 16.290 | 25425 | 4069 | 4.07% |
| 2025-08-29 | 16.080 | 16.090 | 0.030 | 0.19% | 15.880 | 16.440 | 23637 | 3819 | 3.79% |
| 2025-08-28 | 15.960 | 16.060 | 0.080 | 0.50% | 15.590 | 16.220 | 27445 | 4357 | 4.40% |
| 2025-08-27 | 16.450 | 15.980 | -0.360 | -2.20% | 15.880 | 16.620 | 28179 | 4568 | 4.52% |
| 2025-08-26 | 16.460 | 16.340 | -0.080 | -0.49% | 16.240 | 16.550 | 24870 | 4068 | 3.99% |
| 2025-08-25 | 16.800 | 16.420 | -0.290 | -1.74% | 16.300 | 16.800 | 35914 | 5896 | 5.75% |
| 2025-08-22 | 16.930 | 16.710 | -0.570 | -3.30% | 16.520 | 17.030 | 56840 | 9499 | 9.11% |
| 2025-08-21 | 16.660 | 17.280 | 0.400 | 2.37% | 16.600 | 17.480 | 59064 | 10124 | 9.46% |
| 2025-08-20 | 18.100 | 16.880 | -0.310 | -1.80% | 16.510 | 18.100 | 62287 | 10630 | 9.98% |
| 2025-08-19 | 16.680 | 17.190 | 0.700 | 4.24% | 16.500 | 17.250 | 69606 | 11759 | 11.15% |
| 2025-08-18 | 16.080 | 16.490 | 0.510 | 3.19% | 15.980 | 16.570 | 35318 | 5789 | 5.66% |
| 2025-08-15 | 15.650 | 15.980 | 0.450 | 2.90% | 15.530 | 16.030 | 21850 | 3475 | 3.50% |
| 2025-08-14 | 16.250 | 15.530 | -0.750 | -4.61% | 15.450 | 16.280 | 36275 | 5736 | 5.81% |
| 2025-08-13 | 16.360 | 16.280 | -0.020 | -0.12% | 16.160 | 16.470 | 19643 | 3192 | 3.15% |
| 2025-08-12 | 16.500 | 16.300 | -0.200 | -1.21% | 16.130 | 16.690 | 25367 | 4139 | 4.06% |
| 2025-08-11 | 16.520 | 16.500 | 0.030 | 0.18% | 16.420 | 16.750 | 22695 | 3750 | 3.64% |
| 2025-08-08 | 16.850 | 16.470 | -0.390 | -2.31% | 16.430 | 16.940 | 30637 | 5080 | 4.91% |
| 2025-08-07 | 17.130 | 16.860 | -0.270 | -1.58% | 16.750 | 17.230 | 40749 | 6896 | 6.53% |
| 2025-08-06 | 16.510 | 17.130 | 0.630 | 3.82% | 16.400 | 17.260 | 65421 | 11061 | 10.48% |
| 2025-08-05 | 16.580 | 16.500 | -0.020 | -0.12% | 16.340 | 16.780 | 31324 | 5167 | 5.02% |
| 2025-08-04 | 16.330 | 16.520 | 0.190 | 1.16% | 16.290 | 16.700 | 30471 | 5012 | 4.88% |
| 2025-08-01 | 16.400 | 16.330 | -0.100 | -0.61% | 16.260 | 16.700 | 24844 | 4081 | 3.98% |
| 2025-07-31 | 17.080 | 16.430 | -0.850 | -4.92% | 16.400 | 17.140 | 54903 | 9174 | 8.80% |
| 2025-07-30 | 17.660 | 17.280 | -0.390 | -2.21% | 16.500 | 17.660 | 99502 | 16879 | 15.94% |
| 2025-07-29 | 16.940 | 17.670 | 1.200 | 7.29% | 16.900 | 19.000 | 142697 | 25583 | 22.87% |
| 2025-07-28 | 16.600 | 16.470 | 0.020 | 0.12% | 16.360 | 16.800 | 29631 | 4886 | 4.75% |
| 2025-07-25 | 16.570 | 16.450 | -0.190 | -1.14% | 16.420 | 16.870 | 28452 | 4702 | 4.56% |
| 2025-07-24 | 16.700 | 16.640 | 0.140 | 0.85% | 16.370 | 16.930 | 34767 | 5767 | 5.57% |