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 | 14.530 | 14.640 | 0.200 | 1.39% | 14.470 | 14.940 | 21706 | 3205 | 3.93% |
| 2025-09-29 | 14.390 | 14.440 | 0.010 | 0.07% | 14.360 | 14.770 | 16314 | 2376 | 2.95% |
| 2025-09-26 | 14.300 | 14.430 | 0.130 | 0.91% | 14.150 | 14.680 | 18564 | 2674 | 3.36% |
| 2025-09-25 | 14.800 | 14.300 | -0.420 | -2.85% | 14.220 | 14.960 | 21206 | 3099 | 3.84% |
| 2025-09-24 | 14.180 | 14.720 | 0.420 | 2.94% | 14.180 | 14.850 | 21723 | 3183 | 3.93% |
| 2025-09-23 | 14.650 | 14.300 | -0.350 | -2.39% | 14.100 | 14.880 | 25997 | 3755 | 4.70% |
| 2025-09-22 | 15.310 | 14.650 | -0.660 | -4.31% | 14.590 | 15.340 | 29100 | 4299 | 5.26% |
| 2025-09-19 | 15.380 | 15.310 | 0.010 | 0.07% | 15.200 | 15.550 | 22461 | 3454 | 4.06% |
| 2025-09-18 | 15.450 | 15.300 | -0.340 | -2.17% | 15.200 | 15.850 | 31394 | 4887 | 5.68% |
| 2025-09-17 | 15.430 | 15.640 | 0.210 | 1.36% | 15.180 | 15.700 | 25418 | 3919 | 4.60% |
| 2025-09-16 | 15.630 | 15.430 | -0.220 | -1.41% | 15.210 | 15.770 | 29219 | 4492 | 5.29% |
| 2025-09-15 | 15.600 | 15.650 | 0.130 | 0.84% | 15.460 | 15.830 | 27740 | 4344 | 5.02% |
| 2025-09-12 | 15.750 | 15.520 | -0.080 | -0.51% | 15.350 | 15.750 | 31342 | 4871 | 5.67% |
| 2025-09-11 | 15.530 | 15.600 | 0.160 | 1.04% | 15.360 | 15.760 | 29939 | 4658 | 5.42% |
| 2025-09-10 | 15.860 | 15.440 | -0.410 | -2.59% | 15.380 | 15.990 | 38389 | 5989 | 6.94% |
| 2025-09-09 | 16.370 | 15.850 | -0.640 | -3.88% | 15.710 | 16.370 | 45006 | 7200 | 8.14% |
| 2025-09-08 | 17.060 | 16.490 | -1.060 | -6.04% | 16.250 | 17.290 | 80445 | 13368 | 14.55% |
| 2025-09-05 | 16.180 | 17.550 | 1.220 | 7.47% | 15.900 | 17.950 | 130821 | 22217 | 23.67% |
| 2025-09-04 | 15.380 | 16.330 | 0.920 | 5.97% | 15.200 | 16.500 | 108423 | 17378 | 19.61% |
| 2025-09-03 | 15.350 | 15.410 | 0.030 | 0.20% | 14.900 | 15.800 | 47876 | 7368 | 8.66% |
| 2025-09-02 | 15.150 | 15.380 | 0.190 | 1.25% | 14.910 | 15.740 | 41898 | 6457 | 7.58% |
| 2025-09-01 | 14.870 | 15.190 | 0.190 | 1.27% | 14.660 | 15.210 | 26106 | 3894 | 4.72% |
| 2025-08-29 | 15.080 | 15.000 | -0.130 | -0.86% | 14.850 | 15.290 | 27318 | 4105 | 4.94% |
| 2025-08-28 | 14.730 | 15.130 | 0.430 | 2.93% | 14.600 | 15.250 | 27192 | 4062 | 4.92% |
| 2025-08-27 | 15.250 | 14.700 | -0.450 | -2.97% | 14.700 | 15.360 | 27472 | 4150 | 4.97% |
| 2025-08-26 | 15.460 | 15.150 | -0.240 | -1.56% | 15.150 | 15.630 | 25477 | 3914 | 4.61% |
| 2025-08-25 | 15.330 | 15.390 | 0.080 | 0.52% | 15.070 | 15.490 | 24034 | 3673 | 4.35% |
| 2025-08-22 | 15.450 | 15.310 | -0.210 | -1.35% | 15.180 | 15.750 | 36128 | 5585 | 6.54% |
| 2025-08-21 | 15.400 | 15.520 | -0.200 | -1.27% | 15.340 | 15.870 | 36186 | 5629 | 6.55% |
| 2025-08-20 | 15.880 | 15.720 | 0.250 | 1.62% | 15.380 | 16.660 | 57660 | 9160 | 10.43% |
| 2025-08-19 | 15.640 | 15.470 | -0.080 | -0.51% | 15.400 | 16.150 | 43764 | 6907 | 7.92% |
| 2025-08-18 | 14.930 | 15.550 | 0.760 | 5.14% | 14.910 | 15.650 | 50974 | 7800 | 9.22% |
| 2025-08-15 | 14.150 | 14.790 | 0.720 | 5.12% | 14.130 | 14.790 | 37786 | 5497 | 6.84% |
| 2025-08-14 | 14.630 | 14.070 | -0.540 | -3.70% | 14.000 | 14.680 | 27494 | 3922 | 4.97% |
| 2025-08-13 | 14.850 | 14.610 | -0.110 | -0.75% | 14.530 | 15.000 | 25909 | 3811 | 4.69% |
| 2025-08-12 | 15.150 | 14.720 | -0.420 | -2.77% | 14.670 | 15.160 | 29869 | 4443 | 5.40% |
| 2025-08-11 | 15.250 | 15.140 | -0.090 | -0.59% | 15.050 | 15.280 | 22455 | 3398 | 4.06% |
| 2025-08-08 | 15.500 | 15.230 | -0.360 | -2.31% | 15.160 | 15.750 | 32866 | 5072 | 5.95% |
| 2025-08-07 | 15.640 | 15.590 | 0.070 | 0.45% | 15.250 | 15.680 | 24694 | 3811 | 4.47% |
| 2025-08-06 | 15.230 | 15.520 | 0.290 | 1.90% | 15.050 | 15.630 | 35960 | 5525 | 6.51% |
| 2025-08-05 | 15.330 | 15.230 | 0.020 | 0.13% | 15.070 | 15.450 | 24206 | 3676 | 4.38% |
| 2025-08-04 | 15.310 | 15.210 | -0.120 | -0.78% | 15.000 | 15.450 | 39058 | 5921 | 7.07% |
| 2025-08-01 | 15.040 | 15.330 | 0.370 | 2.47% | 14.980 | 16.330 | 63611 | 9986 | 11.51% |
| 2025-07-31 | 15.400 | 14.960 | -0.600 | -3.86% | 14.940 | 15.550 | 39495 | 6017 | 7.15% |
| 2025-07-30 | 15.420 | 15.560 | 0.160 | 1.04% | 15.010 | 15.970 | 56467 | 8767 | 10.22% |
| 2025-07-29 | 15.330 | 15.400 | 0.010 | 0.06% | 15.120 | 15.680 | 20170 | 3091 | 3.65% |
| 2025-07-28 | 15.650 | 15.390 | -0.110 | -0.71% | 15.200 | 15.650 | 30180 | 4633 | 5.46% |
| 2025-07-25 | 16.070 | 15.500 | -0.370 | -2.33% | 15.380 | 16.130 | 35821 | 5590 | 6.48% |
| 2025-07-24 | 15.120 | 15.870 | 0.510 | 3.32% | 15.110 | 16.140 | 49904 | 7830 | 9.03% |
| 2025-07-23 | 15.760 | 15.360 | -0.050 | -0.32% | 15.270 | 16.900 | 74981 | 11921 | 13.56% |
| 2025-07-22 | 14.790 | 15.410 | 0.710 | 4.83% | 14.700 | 15.580 | 61947 | 9386 | 11.21% |
| 2025-07-21 | 14.590 | 14.700 | 0.220 | 1.52% | 14.410 | 14.940 | 39864 | 5862 | 7.21% |
| 2025-07-18 | 14.590 | 14.480 | 0.000 | 0.00% | 14.360 | 14.870 | 15631 | 2270 | 2.83% |