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 | 10.91 | 10.88 | 0.21 | 1.97% | 10.57 | 11.30 | 399496 | 43327 | 6.87% |
| 2025-09-29 | 10.81 | 10.67 | -0.04 | -0.37% | 10.61 | 10.83 | 251435 | 26922 | 4.32% |
| 2025-09-26 | 11.06 | 10.71 | -0.28 | -2.55% | 10.67 | 11.09 | 259936 | 28125 | 4.47% |
| 2025-09-25 | 11.71 | 10.99 | -0.19 | -1.70% | 10.97 | 11.75 | 587178 | 65732 | 10.09% |
| 2025-09-24 | 10.08 | 11.18 | 1.02 | 10.04% | 9.92 | 11.18 | 276415 | 29323 | 4.75% |
| 2025-09-23 | 10.64 | 10.16 | -0.45 | -4.24% | 9.98 | 10.64 | 260789 | 26590 | 4.48% |
| 2025-09-22 | 10.64 | 10.61 | -0.03 | -0.28% | 10.49 | 10.71 | 222358 | 23508 | 3.82% |
| 2025-09-19 | 10.73 | 10.64 | -0.20 | -1.85% | 10.48 | 10.87 | 453795 | 48248 | 7.80% |
| 2025-09-18 | 10.33 | 10.84 | 0.52 | 5.04% | 10.30 | 11.35 | 695935 | 77169 | 11.96% |
| 2025-09-17 | 9.94 | 10.32 | 0.38 | 3.82% | 9.90 | 10.54 | 326263 | 33660 | 5.61% |
| 2025-09-16 | 9.87 | 9.94 | 0.10 | 1.02% | 9.66 | 9.99 | 161795 | 15900 | 2.78% |
| 2025-09-15 | 10.01 | 9.84 | -0.18 | -1.80% | 9.82 | 10.08 | 156648 | 15541 | 2.69% |
| 2025-09-12 | 10.26 | 10.15 | -0.14 | -1.36% | 10.10 | 10.31 | 170346 | 17355 | 2.93% |
| 2025-09-11 | 10.17 | 10.29 | 0.04 | 0.39% | 10.11 | 10.35 | 173233 | 17745 | 2.98% |
| 2025-09-10 | 10.48 | 10.25 | -0.22 | -2.10% | 10.16 | 10.56 | 209297 | 21552 | 3.60% |
| 2025-09-09 | 10.57 | 10.47 | -0.13 | -1.23% | 10.40 | 10.75 | 316139 | 33261 | 5.43% |
| 2025-09-08 | 10.50 | 10.60 | 0.08 | 0.76% | 10.33 | 10.65 | 340833 | 35781 | 5.86% |
| 2025-09-05 | 10.07 | 10.52 | 0.45 | 4.47% | 10.04 | 10.52 | 428832 | 44550 | 7.37% |
| 2025-09-04 | 10.10 | 10.07 | -0.11 | -1.08% | 9.85 | 10.44 | 249263 | 25350 | 4.28% |
| 2025-09-03 | 10.30 | 10.18 | -0.11 | -1.07% | 10.06 | 10.33 | 231939 | 23606 | 3.99% |
| 2025-09-02 | 10.15 | 10.29 | 0.14 | 1.38% | 9.83 | 10.32 | 296611 | 29951 | 5.10% |
| 2025-09-01 | 10.17 | 10.15 | 0.06 | 0.59% | 10.07 | 10.29 | 189058 | 19221 | 3.25% |
| 2025-08-29 | 9.89 | 10.09 | 0.15 | 1.51% | 9.75 | 10.17 | 214819 | 21514 | 3.69% |
| 2025-08-28 | 9.83 | 9.94 | 0.06 | 0.61% | 9.59 | 9.96 | 216159 | 21221 | 3.71% |
| 2025-08-27 | 10.10 | 9.88 | -0.20 | -1.98% | 9.88 | 10.46 | 271315 | 27582 | 4.66% |
| 2025-08-26 | 10.00 | 10.08 | 0.07 | 0.70% | 9.87 | 10.15 | 202795 | 20352 | 3.49% |
| 2025-08-25 | 9.96 | 10.01 | 0.12 | 1.21% | 9.89 | 10.15 | 206015 | 20594 | 3.54% |
| 2025-08-22 | 9.92 | 9.89 | -0.08 | -0.80% | 9.86 | 10.06 | 161225 | 15986 | 2.77% |
| 2025-08-21 | 10.10 | 9.97 | -0.03 | -0.30% | 9.88 | 10.16 | 212064 | 21186 | 3.64% |
| 2025-08-20 | 10.00 | 10.00 | -0.07 | -0.70% | 9.76 | 10.12 | 347552 | 34607 | 5.97% |
| 2025-08-19 | 9.97 | 10.07 | 0.58 | 6.11% | 9.71 | 10.20 | 550091 | 54736 | 9.47% |
| 2025-08-18 | 9.53 | 9.49 | 0.08 | 0.85% | 9.42 | 9.57 | 135085 | 12811 | 2.33% |
| 2025-08-15 | 9.15 | 9.41 | 0.24 | 2.62% | 9.14 | 9.44 | 145979 | 13678 | 2.51% |
| 2025-08-14 | 9.44 | 9.17 | -0.24 | -2.55% | 9.16 | 9.46 | 124758 | 11558 | 2.15% |
| 2025-08-13 | 9.40 | 9.41 | 0.01 | 0.11% | 9.34 | 9.49 | 119655 | 11278 | 2.06% |
| 2025-08-12 | 9.46 | 9.40 | -0.04 | -0.42% | 9.32 | 9.48 | 87627 | 8227 | 1.51% |
| 2025-08-11 | 9.28 | 9.44 | 0.18 | 1.94% | 9.25 | 9.45 | 131941 | 12377 | 2.27% |
| 2025-08-08 | 9.27 | 9.26 | -0.04 | -0.43% | 9.14 | 9.35 | 102670 | 9493 | 1.77% |
| 2025-08-07 | 9.18 | 9.30 | 0.11 | 1.20% | 9.15 | 9.33 | 132415 | 12259 | 2.28% |
| 2025-08-06 | 9.17 | 9.19 | 0.01 | 0.11% | 9.09 | 9.20 | 99155 | 9069 | 1.71% |
| 2025-08-05 | 9.13 | 9.18 | 0.03 | 0.33% | 9.11 | 9.19 | 78535 | 7199 | 1.35% |
| 2025-08-04 | 9.04 | 9.15 | 0.00 | 0.00% | 8.86 | 9.18 | 109918 | 9943 | 1.89% |
| 2025-08-01 | 9.10 | 9.15 | 0.02 | 0.22% | 9.07 | 9.18 | 60123 | 5493 | 1.04% |
| 2025-07-31 | 9.31 | 9.13 | -0.19 | -2.04% | 9.10 | 9.39 | 98227 | 9064 | 1.69% |
| 2025-07-30 | 9.40 | 9.32 | -0.12 | -1.27% | 9.22 | 9.42 | 108909 | 10151 | 1.88% |
| 2025-07-29 | 9.38 | 9.44 | 0.04 | 0.43% | 9.27 | 9.44 | 133473 | 12498 | 2.30% |
| 2025-07-28 | 9.18 | 9.40 | 0.22 | 2.40% | 9.15 | 9.44 | 168117 | 15697 | 2.89% |
| 2025-07-25 | 9.13 | 9.18 | 0.06 | 0.66% | 9.08 | 9.19 | 81351 | 7434 | 1.40% |
| 2025-07-24 | 9.08 | 9.12 | 0.07 | 0.77% | 9.05 | 9.15 | 93659 | 8515 | 1.61% |
| 2025-07-23 | 9.21 | 9.05 | -0.18 | -1.95% | 9.04 | 9.24 | 106696 | 9720 | 1.84% |
| 2025-07-22 | 9.26 | 9.23 | -0.02 | -0.22% | 9.20 | 9.33 | 102258 | 9458 | 1.76% |
| 2025-07-21 | 9.19 | 9.25 | 0.06 | 0.65% | 9.15 | 9.26 | 97792 | 9015 | 1.68% |
| 2025-07-18 | 9.25 | 9.19 | -0.05 | -0.54% | 9.13 | 9.27 | 74434 | 6838 | 1.28% |
| 2025-07-17 | 9.04 | 9.24 | 0.19 | 2.10% | 8.99 | 9.25 | 136570 | 12559 | 2.35% |
| 2025-07-16 | 9.06 | 9.05 | 0.01 | 0.11% | 8.99 | 9.12 | 70904 | 6425 | 1.22% |
| 2025-07-15 | 9.15 | 9.04 | -0.12 | -1.31% | 8.94 | 9.16 | 106467 | 9606 | 1.83% |
| 2025-07-14 | 9.08 | 9.16 | 0.07 | 0.77% | 9.03 | 9.17 | 75327 | 6872 | 1.30% |
| 2025-07-11 | 9.25 | 9.09 | -0.15 | -1.62% | 9.07 | 9.26 | 132422 | 12092 | 2.28% |
| 2025-07-10 | 9.15 | 9.24 | 0.08 | 0.87% | 9.10 | 9.33 | 135694 | 12538 | 2.34% |
| 2025-07-09 | 9.24 | 9.16 | -0.08 | -0.87% | 9.12 | 9.28 | 91213 | 8391 | 1.57% |
| 2025-07-08 | 9.05 | 9.24 | 0.17 | 1.87% | 9.01 | 9.24 | 125383 | 11514 | 2.16% |
| 2025-07-07 | 9.04 | 9.07 | -0.01 | -0.11% | 9.03 | 9.13 | 87515 | 7934 | 1.51% |
| 2025-07-04 | 9.21 | 9.08 | -0.16 | -1.73% | 9.07 | 9.46 | 124958 | 11447 | 2.15% |
| 2025-07-03 | 9.10 | 9.24 | 0.10 | 1.09% | 9.08 | 9.27 | 122130 | 11201 | 2.10% |
| 2025-07-02 | 9.22 | 9.14 | -0.16 | -1.72% | 9.05 | 9.22 | 165553 | 15087 | 2.85% |
| 2025-07-01 | 9.21 | 9.30 | 0.00 | 0.00% | 9.17 | 9.58 | 224194 | 20854 | 3.86% |
| 2025-06-30 | 9.15 | 9.30 | 0.20 | 2.20% | 9.02 | 9.48 | 306747 | 28229 | 5.28% |
| 2025-06-27 | 9.23 | 9.10 | 0.00 | 0.00% | 9.01 | 9.37 | 236103 | 21577 | 4.07% |
| 2025-06-26 | 9.04 | 9.10 | 0.03 | 0.33% | 9.04 | 9.29 | 239601 | 21951 | 4.13% |
| 2025-06-25 | 9.07 | 9.07 | 0.00 | 0.00% | 8.99 | 9.17 | 274358 | 24895 | 4.72% |
| 2025-06-24 | 8.85 | 9.07 | 0.21 | 2.37% | 8.79 | 9.12 | 267280 | 24009 | 4.60% |
| 2025-06-23 | 8.58 | 8.86 | 0.17 | 1.96% | 8.53 | 8.87 | 208700 | 18319 | 3.59% |