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 | 9.28 | 9.31 | 0.05 | 0.54% | 9.26 | 9.39 | 64730 | 6036 | 1.91% |
| 2025-09-29 | 9.25 | 9.26 | 0.00 | 0.00% | 9.04 | 9.33 | 86453 | 7976 | 2.55% |
| 2025-09-26 | 9.32 | 9.26 | -0.11 | -1.17% | 9.22 | 9.53 | 81160 | 7607 | 2.40% |
| 2025-09-25 | 9.47 | 9.37 | -0.09 | -0.95% | 9.36 | 9.55 | 99492 | 9402 | 2.94% |
| 2025-09-24 | 9.13 | 9.46 | 0.33 | 3.61% | 9.00 | 9.47 | 133728 | 12439 | 3.95% |
| 2025-09-23 | 9.26 | 9.13 | -0.10 | -1.08% | 8.95 | 9.42 | 121957 | 11115 | 3.60% |
| 2025-09-22 | 9.31 | 9.23 | -0.10 | -1.07% | 9.11 | 9.36 | 90635 | 8354 | 2.68% |
| 2025-09-19 | 9.33 | 9.33 | 0.00 | 0.00% | 9.31 | 9.53 | 85684 | 8057 | 2.53% |
| 2025-09-18 | 9.54 | 9.33 | -0.24 | -2.51% | 9.28 | 9.62 | 135940 | 12900 | 4.01% |
| 2025-09-17 | 9.64 | 9.57 | -0.05 | -0.52% | 9.55 | 9.65 | 83963 | 8057 | 2.48% |
| 2025-09-16 | 9.47 | 9.62 | 0.15 | 1.58% | 9.39 | 9.64 | 114119 | 10851 | 3.37% |
| 2025-09-15 | 9.59 | 9.47 | -0.13 | -1.35% | 9.44 | 9.61 | 83219 | 7908 | 2.46% |
| 2025-09-12 | 9.64 | 9.60 | -0.02 | -0.21% | 9.54 | 9.69 | 110932 | 10660 | 3.27% |
| 2025-09-11 | 9.46 | 9.62 | 0.14 | 1.48% | 9.38 | 9.65 | 112230 | 10736 | 3.31% |
| 2025-09-10 | 9.50 | 9.48 | 0.03 | 0.32% | 9.45 | 9.66 | 95610 | 9112 | 2.82% |
| 2025-09-09 | 9.48 | 9.45 | -0.04 | -0.42% | 9.27 | 9.50 | 118503 | 11137 | 3.50% |
| 2025-09-08 | 9.44 | 9.49 | -0.10 | -1.04% | 9.25 | 9.53 | 156420 | 14724 | 4.62% |
| 2025-09-05 | 9.50 | 9.59 | 0.13 | 1.37% | 9.42 | 9.60 | 103966 | 9898 | 3.07% |
| 2025-09-04 | 9.71 | 9.46 | -0.32 | -3.27% | 9.38 | 9.79 | 133680 | 12855 | 3.95% |
| 2025-09-03 | 10.22 | 9.78 | -0.50 | -4.86% | 9.78 | 10.28 | 177193 | 17573 | 5.23% |
| 2025-09-02 | 10.11 | 10.28 | 0.15 | 1.48% | 9.78 | 10.30 | 234076 | 23530 | 6.91% |
| 2025-09-01 | 10.18 | 10.13 | -0.13 | -1.27% | 10.04 | 10.20 | 146181 | 14771 | 4.32% |
| 2025-08-29 | 10.15 | 10.26 | 0.06 | 0.59% | 10.04 | 10.28 | 176212 | 17898 | 5.20% |
| 2025-08-28 | 10.35 | 10.20 | -0.10 | -0.97% | 9.69 | 10.52 | 272741 | 27592 | 8.05% |
| 2025-08-27 | 10.73 | 10.30 | -0.43 | -4.01% | 10.30 | 10.92 | 269930 | 28848 | 7.97% |
| 2025-08-26 | 11.03 | 10.73 | -0.39 | -3.51% | 10.70 | 11.03 | 317878 | 34219 | 9.96% |
| 2025-08-25 | 11.14 | 11.12 | -0.06 | -0.54% | 11.05 | 11.27 | 311073 | 34675 | 9.74% |
| 2025-08-22 | 11.15 | 11.18 | 0.03 | 0.27% | 11.03 | 11.18 | 236912 | 26297 | 7.42% |
| 2025-08-21 | 11.25 | 11.15 | -0.20 | -1.76% | 11.00 | 11.30 | 293814 | 32745 | 9.20% |
| 2025-08-20 | 10.84 | 11.35 | 0.51 | 4.70% | 10.71 | 11.37 | 531021 | 59177 | 16.63% |
| 2025-08-19 | 10.93 | 10.84 | -0.11 | -1.00% | 10.69 | 10.93 | 251268 | 27111 | 7.87% |
| 2025-08-18 | 10.75 | 10.95 | 0.26 | 2.43% | 10.70 | 10.96 | 268067 | 29161 | 8.40% |
| 2025-08-15 | 10.65 | 10.69 | 0.04 | 0.38% | 10.57 | 10.71 | 215798 | 22971 | 6.76% |
| 2025-08-14 | 11.18 | 10.65 | -0.57 | -5.08% | 10.59 | 11.18 | 448533 | 48244 | 14.05% |
| 2025-08-13 | 11.15 | 11.22 | 0.12 | 1.08% | 11.11 | 11.39 | 300678 | 33751 | 9.42% |
| 2025-08-12 | 11.30 | 11.10 | -0.22 | -1.94% | 11.00 | 11.37 | 280110 | 31143 | 8.77% |
| 2025-08-11 | 11.35 | 11.32 | 0.01 | 0.09% | 11.20 | 11.40 | 280820 | 31774 | 8.80% |
| 2025-08-08 | 11.60 | 11.31 | -0.46 | -3.91% | 11.31 | 11.68 | 357102 | 40999 | 11.19% |
| 2025-08-07 | 11.50 | 11.77 | 0.08 | 0.68% | 11.21 | 11.98 | 612844 | 70562 | 19.20% |
| 2025-08-06 | 11.14 | 11.69 | 0.55 | 4.94% | 11.07 | 11.80 | 676739 | 78191 | 21.20% |
| 2025-08-05 | 10.97 | 11.14 | 0.17 | 1.55% | 10.91 | 11.33 | 425369 | 47323 | 13.32% |
| 2025-08-04 | 10.50 | 10.97 | 0.35 | 3.30% | 10.43 | 11.13 | 398312 | 43493 | 12.48% |
| 2025-08-01 | 11.01 | 10.62 | -0.44 | -3.98% | 10.61 | 11.03 | 326725 | 35019 | 10.23% |
| 2025-07-31 | 10.85 | 11.06 | 0.21 | 1.94% | 10.76 | 11.12 | 521683 | 57431 | 16.34% |
| 2025-07-30 | 10.81 | 10.85 | -0.06 | -0.55% | 10.46 | 11.01 | 477081 | 51151 | 14.94% |
| 2025-07-29 | 11.01 | 10.91 | -0.11 | -1.00% | 10.71 | 11.13 | 446512 | 48642 | 13.99% |
| 2025-07-28 | 10.98 | 11.02 | 0.12 | 1.10% | 10.89 | 11.17 | 385265 | 42546 | 12.07% |
| 2025-07-25 | 11.31 | 10.90 | -0.58 | -5.05% | 10.85 | 11.39 | 559433 | 61484 | 17.52% |
| 2025-07-24 | 11.04 | 11.48 | 0.25 | 2.23% | 10.99 | 11.65 | 770836 | 87293 | 24.14% |
| 2025-07-23 | 12.49 | 11.23 | -1.50 | -11.78% | 11.23 | 12.49 | 1265397 | 147980 | 39.64% |
| 2025-07-22 | 10.81 | 12.73 | 2.12 | 19.98% | 10.69 | 12.73 | 892826 | 109579 | 27.97% |
| 2025-07-21 | 10.60 | 10.61 | 0.39 | 3.82% | 10.26 | 10.77 | 684128 | 72125 | 21.43% |
| 2025-07-18 | 9.99 | 10.22 | 0.31 | 3.13% | 9.73 | 10.50 | 682325 | 69133 | 21.37% |
| 2025-07-17 | 9.65 | 9.91 | 0.17 | 1.75% | 9.41 | 9.98 | 458410 | 44592 | 14.36% |
| 2025-07-16 | 9.90 | 9.74 | 0.26 | 2.74% | 9.66 | 10.35 | 545157 | 54418 | 17.08% |
| 2025-07-15 | 9.80 | 9.48 | -0.40 | -4.05% | 9.33 | 9.86 | 352867 | 33574 | 11.05% |
| 2025-07-14 | 10.00 | 9.88 | -0.11 | -1.10% | 9.80 | 10.02 | 315652 | 31131 | 9.89% |
| 2025-07-11 | 9.42 | 9.99 | 0.64 | 6.84% | 9.37 | 10.12 | 591715 | 57916 | 18.53% |
| 2025-07-10 | 9.46 | 9.35 | -0.20 | -2.09% | 9.18 | 9.53 | 308008 | 28693 | 9.65% |
| 2025-07-09 | 9.73 | 9.55 | -0.19 | -1.95% | 9.52 | 9.98 | 358670 | 35062 | 11.23% |
| 2025-07-08 | 9.77 | 9.74 | 0.16 | 1.67% | 9.58 | 9.82 | 286585 | 27809 | 8.98% |
| 2025-07-07 | 9.57 | 9.58 | 0.00 | 0.00% | 9.46 | 9.64 | 222465 | 21258 | 6.97% |
| 2025-07-04 | 9.83 | 9.58 | -0.26 | -2.64% | 9.54 | 9.86 | 384556 | 37126 | 12.05% |
| 2025-07-03 | 10.20 | 9.84 | -0.49 | -4.74% | 9.78 | 10.39 | 610912 | 60906 | 19.14% |
| 2025-07-02 | 10.05 | 10.33 | 0.36 | 3.61% | 9.91 | 11.27 | 872785 | 91210 | 27.34% |
| 2025-07-01 | 10.30 | 9.97 | -0.39 | -3.76% | 9.92 | 10.41 | 695841 | 70245 | 21.80% |
| 2025-06-30 | 9.56 | 10.36 | 0.89 | 9.40% | 9.48 | 10.50 | 843541 | 85757 | 26.42% |
| 2025-06-27 | 9.49 | 9.47 | -0.16 | -1.66% | 9.41 | 9.73 | 447096 | 42718 | 14.00% |
| 2025-06-26 | 9.33 | 9.63 | 0.31 | 3.33% | 9.22 | 9.88 | 678406 | 65435 | 20.03% |