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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.24 | 10.40 | 0.14 | 1.36% | 10.21 | 10.40 | 206513 | 21311 | 4.69% |
| 2025-10-22 | 10.38 | 10.26 | -0.10 | -0.97% | 10.19 | 10.45 | 244520 | 25262 | 5.55% |
| 2025-10-21 | 9.94 | 10.36 | 0.49 | 4.96% | 9.92 | 10.38 | 318623 | 32627 | 7.23% |
| 2025-10-20 | 9.86 | 9.87 | 0.06 | 0.61% | 9.79 | 9.91 | 81680 | 8040 | 1.85% |
| 2025-10-17 | 9.94 | 9.81 | -0.14 | -1.41% | 9.78 | 10.09 | 103761 | 10294 | 2.36% |
| 2025-10-16 | 10.10 | 9.95 | -0.19 | -1.87% | 9.93 | 10.19 | 90849 | 9114 | 2.06% |
| 2025-10-15 | 10.10 | 10.14 | 0.07 | 0.70% | 10.02 | 10.19 | 91939 | 9289 | 2.09% |
| 2025-10-14 | 10.15 | 10.07 | -0.08 | -0.79% | 10.02 | 10.23 | 113961 | 11528 | 2.59% |
| 2025-10-13 | 9.75 | 10.15 | 0.10 | 1.00% | 9.66 | 10.16 | 168458 | 16871 | 3.82% |
| 2025-10-10 | 9.92 | 10.05 | 0.13 | 1.31% | 9.85 | 10.09 | 135398 | 13581 | 3.07% |
| 2025-10-09 | 9.87 | 9.92 | 0.08 | 0.81% | 9.82 | 9.97 | 106374 | 10504 | 2.42% |
| 2025-09-30 | 9.80 | 9.84 | 0.04 | 0.41% | 9.77 | 9.88 | 80285 | 7890 | 1.82% |
| 2025-09-29 | 9.79 | 9.80 | 0.03 | 0.31% | 9.66 | 9.86 | 104426 | 10213 | 2.37% |
| 2025-09-26 | 9.81 | 9.77 | -0.06 | -0.61% | 9.75 | 9.93 | 82501 | 8118 | 1.87% |
| 2025-09-25 | 10.04 | 9.83 | -0.26 | -2.58% | 9.83 | 10.09 | 122448 | 12161 | 2.78% |
| 2025-09-24 | 9.82 | 10.09 | 0.24 | 2.44% | 9.78 | 10.22 | 147510 | 14875 | 3.35% |
| 2025-09-23 | 10.05 | 9.85 | -0.21 | -2.09% | 9.70 | 10.06 | 115005 | 11296 | 2.61% |
| 2025-09-22 | 10.15 | 10.06 | -0.07 | -0.69% | 9.92 | 10.17 | 128976 | 12935 | 2.93% |
| 2025-09-19 | 9.81 | 10.13 | 0.30 | 3.05% | 9.80 | 10.24 | 204432 | 20617 | 4.64% |
| 2025-09-18 | 9.98 | 9.83 | -0.15 | -1.50% | 9.78 | 10.13 | 150079 | 14943 | 3.41% |
| 2025-09-17 | 9.89 | 9.98 | 0.03 | 0.30% | 9.85 | 10.07 | 106267 | 10596 | 2.41% |
| 2025-09-16 | 9.83 | 9.95 | 0.12 | 1.22% | 9.77 | 9.97 | 105080 | 10375 | 2.39% |
| 2025-09-15 | 9.85 | 9.83 | -0.04 | -0.41% | 9.78 | 9.89 | 79721 | 7834 | 1.81% |
| 2025-09-12 | 9.91 | 9.87 | -0.05 | -0.50% | 9.84 | 9.95 | 78791 | 7791 | 1.79% |
| 2025-09-11 | 9.81 | 9.92 | 0.11 | 1.12% | 9.70 | 9.92 | 113559 | 11129 | 2.58% |
| 2025-09-10 | 9.85 | 9.81 | -0.06 | -0.61% | 9.75 | 9.90 | 62664 | 6149 | 1.42% |
| 2025-09-09 | 9.90 | 9.87 | -0.05 | -0.50% | 9.81 | 9.95 | 70030 | 6919 | 1.59% |
| 2025-09-08 | 9.88 | 9.92 | 0.04 | 0.40% | 9.85 | 9.95 | 65474 | 6484 | 1.48% |
| 2025-09-05 | 9.69 | 9.88 | 0.25 | 2.60% | 9.67 | 9.90 | 110793 | 10861 | 2.51% |
| 2025-09-04 | 9.63 | 9.63 | 0.00 | 0.00% | 9.48 | 9.79 | 120979 | 11712 | 2.74% |
| 2025-09-03 | 9.95 | 9.63 | -0.30 | -3.02% | 9.58 | 9.98 | 136361 | 13315 | 3.09% |
| 2025-09-02 | 10.14 | 9.93 | -0.15 | -1.49% | 9.85 | 10.15 | 134101 | 13354 | 3.04% |
| 2025-09-01 | 10.14 | 10.08 | -0.07 | -0.69% | 10.03 | 10.16 | 106676 | 10762 | 2.42% |
| 2025-08-29 | 10.10 | 10.15 | 0.05 | 0.50% | 9.99 | 10.21 | 144534 | 14622 | 3.28% |
| 2025-08-28 | 10.07 | 10.10 | 0.02 | 0.20% | 9.75 | 10.13 | 224175 | 22404 | 5.08% |
| 2025-08-27 | 10.62 | 10.08 | -0.41 | -3.91% | 10.04 | 10.63 | 319751 | 33082 | 7.25% |
| 2025-08-26 | 10.35 | 10.49 | 0.19 | 1.84% | 10.30 | 10.67 | 346125 | 36497 | 7.85% |
| 2025-08-25 | 10.34 | 10.30 | -0.05 | -0.48% | 10.27 | 10.39 | 154061 | 15898 | 3.49% |
| 2025-08-22 | 10.30 | 10.35 | 0.01 | 0.10% | 10.23 | 10.39 | 153189 | 15793 | 3.47% |
| 2025-08-21 | 10.36 | 10.34 | -0.12 | -1.15% | 10.27 | 10.41 | 203052 | 20982 | 4.60% |
| 2025-08-20 | 10.49 | 10.46 | 0.01 | 0.10% | 10.31 | 10.55 | 272249 | 28398 | 6.17% |
| 2025-08-19 | 10.62 | 10.45 | -0.08 | -0.76% | 10.41 | 10.62 | 203364 | 21292 | 4.61% |
| 2025-08-18 | 10.68 | 10.53 | -0.20 | -1.86% | 10.43 | 10.73 | 487273 | 51321 | 11.05% |
| 2025-08-15 | 10.28 | 10.73 | 0.50 | 4.89% | 10.17 | 10.73 | 378420 | 39557 | 8.58% |
| 2025-08-14 | 10.39 | 10.23 | -0.16 | -1.54% | 10.10 | 10.39 | 186854 | 19138 | 4.24% |
| 2025-08-13 | 10.38 | 10.39 | -0.01 | -0.10% | 10.35 | 10.43 | 165713 | 17192 | 3.76% |
| 2025-08-12 | 10.45 | 10.40 | -0.12 | -1.14% | 10.30 | 10.45 | 184377 | 19115 | 4.18% |
| 2025-08-11 | 10.35 | 10.52 | 0.18 | 1.74% | 10.28 | 10.52 | 254268 | 26354 | 5.76% |
| 2025-08-08 | 9.95 | 10.34 | 0.36 | 3.61% | 9.83 | 10.41 | 469875 | 47852 | 10.65% |
| 2025-08-07 | 10.01 | 9.98 | -0.08 | -0.80% | 9.94 | 10.06 | 163984 | 16370 | 3.72% |
| 2025-08-06 | 10.07 | 10.06 | -0.01 | -0.10% | 9.99 | 10.09 | 121918 | 12240 | 2.76% |
| 2025-08-05 | 10.05 | 10.07 | 0.01 | 0.10% | 10.02 | 10.11 | 143269 | 14420 | 3.25% |
| 2025-08-04 | 9.96 | 10.06 | 0.00 | 0.00% | 9.91 | 10.08 | 104428 | 10459 | 2.37% |
| 2025-08-01 | 10.10 | 10.06 | -0.10 | -0.98% | 9.98 | 10.19 | 165352 | 16622 | 3.75% |
| 2025-07-31 | 10.10 | 10.16 | 0.12 | 1.20% | 9.94 | 10.18 | 276545 | 27848 | 6.27% |
| 2025-07-30 | 10.20 | 10.04 | -0.23 | -2.24% | 9.97 | 10.26 | 272064 | 27422 | 6.17% |
| 2025-07-29 | 10.31 | 10.27 | -0.02 | -0.19% | 10.10 | 10.32 | 322198 | 32834 | 7.30% |
| 2025-07-28 | 10.28 | 10.29 | -0.10 | -0.96% | 10.21 | 10.42 | 352998 | 36430 | 8.00% |
| 2025-07-25 | 10.66 | 10.39 | -0.56 | -5.11% | 10.17 | 10.70 | 760730 | 78720 | 17.24% |
| 2025-07-24 | 10.70 | 10.95 | -0.08 | -0.73% | 10.36 | 11.10 | 1094136 | 117575 | 24.80% |
| 2025-07-23 | 11.79 | 11.03 | 0.07 | 0.64% | 10.63 | 12.06 | 1833772 | 207135 | 41.57% |
| 2025-07-22 | 10.60 | 10.96 | 1.00 | 10.04% | 10.32 | 10.96 | 619919 | 66169 | 14.05% |
| 2025-07-21 | 9.48 | 9.96 | 0.91 | 10.06% | 9.30 | 9.96 | 665443 | 64538 | 15.08% |
| 2025-07-18 | 9.07 | 9.05 | -0.03 | -0.33% | 9.03 | 9.13 | 114694 | 10412 | 2.60% |
| 2025-07-17 | 9.05 | 9.08 | -0.03 | -0.33% | 9.03 | 9.13 | 126749 | 11510 | 2.87% |
| 2025-07-16 | 9.09 | 9.11 | 0.08 | 0.89% | 9.03 | 9.24 | 212141 | 19353 | 4.81% |