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 | 16.650 | 16.890 | 0.310 | 1.87% | 16.530 | 16.890 | 13641 | 2278 | 1.00% |
| 2025-09-29 | 16.670 | 16.580 | 0.000 | 0.00% | 16.500 | 16.860 | 14036 | 2343 | 1.03% |
| 2025-09-26 | 16.740 | 16.580 | -0.150 | -0.90% | 16.500 | 16.940 | 19347 | 3223 | 1.41% |
| 2025-09-25 | 17.220 | 16.730 | -0.570 | -3.29% | 16.720 | 17.510 | 29381 | 5022 | 2.15% |
| 2025-09-24 | 17.150 | 17.300 | 0.080 | 0.46% | 16.860 | 17.390 | 29668 | 5077 | 2.17% |
| 2025-09-23 | 18.470 | 17.220 | -1.300 | -7.02% | 17.000 | 18.540 | 52767 | 9188 | 3.86% |
| 2025-09-22 | 18.300 | 18.520 | 0.100 | 0.54% | 18.120 | 18.680 | 24539 | 4504 | 1.79% |
| 2025-09-19 | 19.200 | 18.420 | -1.260 | -6.40% | 18.400 | 19.530 | 45516 | 8598 | 3.33% |
| 2025-09-18 | 19.220 | 19.680 | 0.440 | 2.29% | 18.600 | 19.920 | 76600 | 14800 | 5.60% |
| 2025-09-17 | 19.830 | 19.240 | -1.160 | -5.69% | 19.180 | 20.180 | 80193 | 15581 | 5.86% |
| 2025-09-16 | 18.050 | 20.400 | 2.170 | 11.90% | 17.780 | 20.410 | 126979 | 24686 | 9.28% |
| 2025-09-15 | 19.220 | 18.230 | -0.720 | -3.80% | 18.200 | 19.940 | 68870 | 13107 | 5.03% |
| 2025-09-12 | 18.340 | 18.950 | 0.610 | 3.33% | 18.160 | 18.980 | 79402 | 14803 | 5.80% |
| 2025-09-11 | 18.000 | 18.340 | 0.090 | 0.49% | 17.600 | 18.340 | 44624 | 7988 | 3.26% |
| 2025-09-10 | 17.500 | 18.250 | 0.750 | 4.29% | 17.500 | 18.980 | 63031 | 11527 | 4.61% |
| 2025-09-09 | 17.870 | 17.500 | -0.470 | -2.62% | 17.410 | 17.960 | 28002 | 4950 | 2.05% |
| 2025-09-08 | 18.380 | 17.970 | -0.570 | -3.07% | 17.810 | 18.780 | 55521 | 10145 | 4.06% |
| 2025-09-05 | 18.180 | 18.540 | 0.740 | 4.16% | 17.800 | 18.700 | 70330 | 12895 | 5.14% |
| 2025-09-04 | 17.310 | 17.800 | 0.200 | 1.14% | 17.230 | 18.100 | 51553 | 9117 | 3.77% |
| 2025-09-03 | 18.250 | 17.600 | -0.530 | -2.92% | 17.000 | 18.380 | 49224 | 8674 | 3.60% |
| 2025-09-02 | 17.000 | 18.130 | 1.090 | 6.40% | 16.850 | 18.350 | 80539 | 14257 | 5.89% |
| 2025-09-01 | 16.800 | 17.040 | 0.240 | 1.43% | 16.460 | 17.120 | 21567 | 3601 | 1.58% |
| 2025-08-29 | 17.230 | 16.800 | -0.200 | -1.18% | 16.730 | 17.230 | 25630 | 4356 | 1.87% |
| 2025-08-28 | 16.730 | 17.000 | 0.230 | 1.37% | 16.310 | 17.000 | 24738 | 4122 | 1.81% |
| 2025-08-27 | 17.290 | 16.770 | -0.240 | -1.41% | 16.760 | 17.520 | 28477 | 4870 | 2.08% |
| 2025-08-26 | 17.090 | 17.010 | -0.080 | -0.47% | 16.890 | 17.150 | 17983 | 3058 | 1.31% |
| 2025-08-25 | 17.340 | 17.090 | -0.120 | -0.70% | 16.840 | 17.360 | 33263 | 5652 | 2.43% |
| 2025-08-22 | 17.290 | 17.210 | -0.010 | -0.06% | 17.010 | 17.300 | 21453 | 3679 | 1.57% |
| 2025-08-21 | 17.640 | 17.220 | -0.380 | -2.16% | 17.010 | 17.660 | 35386 | 6125 | 2.59% |
| 2025-08-20 | 17.150 | 17.600 | -0.020 | -0.11% | 17.060 | 17.710 | 51086 | 8871 | 3.73% |
| 2025-08-19 | 18.210 | 17.620 | -0.250 | -1.40% | 17.610 | 19.400 | 85610 | 15717 | 6.26% |
| 2025-08-18 | 16.490 | 17.870 | 1.430 | 8.70% | 16.460 | 18.250 | 101205 | 17859 | 7.40% |
| 2025-08-15 | 16.020 | 16.440 | 0.290 | 1.80% | 16.020 | 16.550 | 18766 | 3066 | 1.37% |
| 2025-08-14 | 16.530 | 16.150 | -0.360 | -2.18% | 16.110 | 16.590 | 17004 | 2770 | 1.24% |
| 2025-08-13 | 16.660 | 16.510 | -0.040 | -0.24% | 16.450 | 16.690 | 16456 | 2720 | 1.20% |
| 2025-08-12 | 16.610 | 16.550 | -0.250 | -1.49% | 16.500 | 16.770 | 19448 | 3225 | 1.42% |
| 2025-08-11 | 16.600 | 16.800 | 0.460 | 2.82% | 16.600 | 17.200 | 29457 | 4974 | 2.15% |
| 2025-08-08 | 16.610 | 16.340 | -0.230 | -1.39% | 16.300 | 16.650 | 11769 | 1932 | 0.86% |
| 2025-08-07 | 16.890 | 16.570 | -0.230 | -1.37% | 16.540 | 16.890 | 15182 | 2523 | 1.11% |
| 2025-08-06 | 16.690 | 16.800 | 0.190 | 1.14% | 16.510 | 16.880 | 20858 | 3490 | 1.52% |
| 2025-08-05 | 16.540 | 16.610 | 0.120 | 0.73% | 16.500 | 16.740 | 9782 | 1625 | 0.72% |
| 2025-08-04 | 16.520 | 16.490 | 0.140 | 0.86% | 16.160 | 16.520 | 11104 | 1813 | 0.81% |
| 2025-08-01 | 16.500 | 16.350 | -0.040 | -0.24% | 16.230 | 16.560 | 10011 | 1637 | 0.73% |
| 2025-07-31 | 16.600 | 16.390 | -0.190 | -1.15% | 16.380 | 16.800 | 14952 | 2467 | 1.09% |
| 2025-07-30 | 17.000 | 16.580 | -0.300 | -1.78% | 16.460 | 17.000 | 19989 | 3338 | 1.46% |
| 2025-07-29 | 17.050 | 16.880 | -0.170 | -1.00% | 16.650 | 17.050 | 15301 | 2571 | 1.12% |
| 2025-07-28 | 17.050 | 17.050 | -0.050 | -0.29% | 16.960 | 17.180 | 13786 | 2348 | 1.01% |
| 2025-07-25 | 17.300 | 17.100 | -0.170 | -0.98% | 17.010 | 17.450 | 17418 | 2990 | 1.27% |