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 | 10.14 | 10.31 | 0.16 | 1.58% | 10.00 | 10.35 | 1383733 | 141307 | 4.12% |
| 2025-09-29 | 9.88 | 10.15 | 0.35 | 3.57% | 9.86 | 10.50 | 1673738 | 170553 | 4.98% |
| 2025-09-26 | 9.80 | 9.80 | -0.07 | -0.71% | 9.74 | 10.24 | 1688920 | 167612 | 5.02% |
| 2025-09-25 | 10.06 | 9.87 | 0.11 | 1.13% | 9.55 | 10.35 | 3215777 | 318717 | 9.57% |
| 2025-09-24 | 8.83 | 9.76 | 0.89 | 10.03% | 8.75 | 9.76 | 1659096 | 157525 | 4.93% |
| 2025-09-23 | 8.65 | 8.87 | 0.36 | 4.23% | 8.30 | 9.01 | 980148 | 84653 | 2.92% |
| 2025-09-22 | 8.49 | 8.56 | 0.03 | 0.35% | 8.35 | 8.75 | 555464 | 47191 | 1.65% |
| 2025-09-19 | 8.48 | 8.53 | -0.01 | -0.12% | 8.40 | 8.59 | 413225 | 35126 | 1.23% |
| 2025-09-18 | 8.56 | 8.54 | -0.02 | -0.23% | 8.44 | 8.84 | 666909 | 57554 | 1.98% |
| 2025-09-17 | 8.63 | 8.56 | -0.07 | -0.81% | 8.52 | 8.63 | 326848 | 27979 | 0.97% |
| 2025-09-16 | 8.66 | 8.63 | -0.08 | -0.92% | 8.58 | 8.73 | 406307 | 35112 | 1.21% |
| 2025-09-15 | 8.72 | 8.71 | -0.01 | -0.11% | 8.54 | 8.77 | 463019 | 40050 | 1.38% |
| 2025-09-12 | 8.68 | 8.72 | 0.03 | 0.35% | 8.67 | 8.86 | 631600 | 55276 | 1.88% |
| 2025-09-11 | 8.50 | 8.69 | 0.16 | 1.88% | 8.32 | 8.74 | 837858 | 71748 | 2.49% |
| 2025-09-10 | 8.63 | 8.53 | -0.30 | -3.40% | 8.48 | 8.77 | 982530 | 84245 | 2.92% |
| 2025-09-09 | 9.20 | 8.83 | 0.22 | 2.56% | 8.64 | 9.26 | 1809402 | 161010 | 5.38% |
| 2025-09-08 | 8.38 | 8.61 | 0.22 | 2.62% | 8.34 | 8.62 | 441594 | 37509 | 1.31% |
| 2025-09-05 | 8.37 | 8.39 | 0.02 | 0.24% | 8.24 | 8.40 | 453492 | 37708 | 1.35% |
| 2025-09-04 | 8.56 | 8.37 | -0.18 | -2.11% | 8.25 | 8.59 | 517201 | 43640 | 1.54% |
| 2025-09-03 | 8.88 | 8.55 | -0.28 | -3.17% | 8.50 | 8.90 | 571913 | 49518 | 1.70% |
| 2025-09-02 | 9.01 | 8.83 | -0.22 | -2.43% | 8.78 | 9.07 | 658759 | 58381 | 1.96% |
| 2025-09-01 | 8.94 | 9.05 | 0.19 | 2.14% | 8.86 | 9.09 | 643076 | 57932 | 1.91% |
| 2025-08-29 | 9.14 | 8.86 | -0.27 | -2.96% | 8.84 | 9.14 | 829993 | 74365 | 2.47% |
| 2025-08-28 | 8.95 | 9.13 | 0.35 | 3.99% | 8.88 | 9.18 | 1237437 | 111910 | 3.68% |
| 2025-08-27 | 9.09 | 8.78 | -0.37 | -4.04% | 8.78 | 9.18 | 1114866 | 100229 | 3.32% |
| 2025-08-26 | 8.97 | 9.15 | 0.14 | 1.55% | 8.97 | 9.42 | 1642584 | 150818 | 4.89% |
| 2025-08-25 | 9.60 | 9.01 | -0.36 | -3.84% | 8.96 | 9.70 | 2516260 | 232864 | 7.48% |
| 2025-08-22 | 8.89 | 9.37 | 0.85 | 9.98% | 8.77 | 9.37 | 1144134 | 106329 | 3.40% |
| 2025-08-21 | 8.16 | 8.52 | 0.38 | 4.67% | 8.15 | 8.71 | 1156177 | 98988 | 3.44% |
| 2025-08-20 | 8.09 | 8.14 | 0.03 | 0.37% | 8.02 | 8.15 | 418182 | 33837 | 1.24% |
| 2025-08-19 | 8.10 | 8.11 | 0.04 | 0.50% | 8.05 | 8.14 | 412891 | 33419 | 1.23% |
| 2025-08-18 | 8.00 | 8.07 | 0.07 | 0.88% | 7.98 | 8.16 | 629804 | 50940 | 1.87% |
| 2025-08-15 | 7.80 | 8.00 | 0.19 | 2.43% | 7.79 | 8.08 | 545575 | 43413 | 1.62% |
| 2025-08-14 | 7.88 | 7.81 | -0.06 | -0.76% | 7.79 | 7.99 | 411355 | 32484 | 1.22% |
| 2025-08-13 | 7.88 | 7.87 | 0.01 | 0.13% | 7.84 | 7.94 | 316682 | 24968 | 0.94% |
| 2025-08-12 | 7.88 | 7.86 | -0.03 | -0.38% | 7.85 | 7.91 | 206433 | 16243 | 0.61% |
| 2025-08-11 | 7.90 | 7.89 | 0.03 | 0.38% | 7.86 | 7.96 | 283025 | 22387 | 0.84% |
| 2025-08-08 | 7.88 | 7.86 | -0.02 | -0.25% | 7.80 | 7.96 | 373418 | 29373 | 1.11% |
| 2025-08-07 | 7.75 | 7.88 | 0.11 | 1.42% | 7.74 | 7.89 | 365352 | 28570 | 1.09% |
| 2025-08-06 | 7.78 | 7.77 | -0.01 | -0.13% | 7.69 | 7.78 | 265782 | 20558 | 0.79% |
| 2025-08-05 | 7.75 | 7.78 | 0.05 | 0.65% | 7.70 | 7.93 | 411426 | 32127 | 1.22% |
| 2025-08-04 | 7.70 | 7.73 | -0.03 | -0.39% | 7.67 | 7.74 | 215391 | 16586 | 0.64% |
| 2025-08-01 | 7.69 | 7.76 | 0.06 | 0.78% | 7.67 | 7.77 | 226232 | 17445 | 0.67% |
| 2025-07-31 | 7.82 | 7.70 | -0.15 | -1.91% | 7.67 | 7.85 | 325578 | 25200 | 0.97% |
| 2025-07-30 | 7.87 | 7.85 | -0.02 | -0.25% | 7.79 | 7.93 | 317171 | 24947 | 0.94% |
| 2025-07-29 | 7.87 | 7.87 | -0.02 | -0.25% | 7.75 | 7.88 | 397892 | 31110 | 1.18% |
| 2025-07-28 | 7.93 | 7.89 | -0.03 | -0.38% | 7.87 | 8.03 | 481018 | 38145 | 1.43% |
| 2025-07-25 | 7.85 | 7.92 | 0.10 | 1.28% | 7.79 | 7.98 | 430654 | 33949 | 1.28% |
| 2025-07-24 | 7.80 | 7.82 | 0.04 | 0.51% | 7.78 | 7.87 | 358956 | 28072 | 1.07% |
| 2025-07-23 | 7.84 | 7.78 | -0.10 | -1.27% | 7.77 | 7.89 | 480686 | 37594 | 1.43% |
| 2025-07-22 | 7.66 | 7.88 | 0.22 | 2.87% | 7.65 | 7.97 | 912068 | 71624 | 2.71% |
| 2025-07-21 | 7.58 | 7.66 | 0.04 | 0.52% | 7.57 | 7.71 | 376712 | 28805 | 1.12% |
| 2025-07-18 | 7.58 | 7.62 | 0.03 | 0.40% | 7.54 | 7.63 | 312369 | 23696 | 0.93% |
| 2025-07-17 | 7.53 | 7.59 | 0.19 | 2.57% | 7.46 | 7.74 | 629736 | 47869 | 1.87% |
| 2025-07-16 | 7.35 | 7.40 | 0.09 | 1.23% | 7.31 | 7.60 | 379860 | 28220 | 1.13% |
| 2025-07-15 | 7.55 | 7.49 | -0.07 | -0.93% | 7.46 | 7.56 | 229590 | 17222 | 0.68% |
| 2025-07-14 | 7.66 | 7.56 | -0.11 | -1.43% | 7.53 | 7.68 | 331144 | 25067 | 0.98% |
| 2025-07-11 | 7.59 | 7.67 | 0.09 | 1.19% | 7.57 | 7.68 | 357967 | 27330 | 1.06% |
| 2025-07-10 | 7.53 | 7.58 | 0.03 | 0.40% | 7.53 | 7.59 | 178981 | 13526 | 0.53% |
| 2025-07-09 | 7.53 | 7.55 | 0.02 | 0.27% | 7.50 | 7.58 | 260371 | 19658 | 0.77% |
| 2025-07-08 | 7.49 | 7.53 | 0.04 | 0.53% | 7.48 | 7.54 | 169531 | 12745 | 0.50% |
| 2025-07-07 | 7.43 | 7.49 | 0.05 | 0.67% | 7.42 | 7.50 | 150374 | 11232 | 0.45% |
| 2025-07-04 | 7.45 | 7.44 | -0.01 | -0.13% | 7.43 | 7.48 | 164935 | 12293 | 0.49% |
| 2025-07-03 | 7.45 | 7.45 | 0.00 | 0.00% | 7.43 | 7.50 | 119120 | 8874 | 0.35% |
| 2025-07-02 | 7.45 | 7.45 | 0.00 | 0.00% | 7.42 | 7.47 | 127224 | 9469 | 0.38% |
| 2025-07-01 | 7.49 | 7.45 | -0.02 | -0.27% | 7.43 | 7.51 | 134340 | 10017 | 0.40% |
| 2025-06-30 | 7.46 | 7.47 | 0.00 | 0.00% | 7.42 | 7.50 | 184012 | 13731 | 0.55% |
| 2025-06-27 | 7.46 | 7.47 | 0.01 | 0.13% | 7.45 | 7.51 | 163098 | 12199 | 0.49% |
| 2025-06-26 | 7.45 | 7.46 | 0.01 | 0.13% | 7.41 | 7.49 | 187196 | 13958 | 0.56% |
| 2025-06-25 | 7.38 | 7.45 | 0.10 | 1.36% | 7.35 | 7.45 | 223645 | 16536 | 0.67% |
| 2025-06-24 | 7.28 | 7.35 | 0.09 | 1.24% | 7.28 | 7.38 | 181910 | 13366 | 0.54% |
| 2025-06-23 | 7.24 | 7.26 | 0.00 | 0.00% | 7.22 | 7.30 | 117508 | 8527 | 0.35% |