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 | 10.20 | 10.32 | 0.14 | 1.38% | 10.12 | 10.37 | 77751 | 7988 | 3.23% |
| 2025-09-29 | 10.15 | 10.18 | 0.05 | 0.49% | 9.91 | 10.32 | 97242 | 9860 | 4.04% |
| 2025-09-26 | 10.09 | 10.13 | 0.03 | 0.30% | 9.92 | 10.30 | 93690 | 9504 | 3.90% |
| 2025-09-25 | 10.08 | 10.10 | 0.02 | 0.20% | 10.00 | 10.34 | 93108 | 9467 | 3.87% |
| 2025-09-24 | 10.01 | 10.08 | 0.05 | 0.50% | 9.90 | 10.14 | 74322 | 7484 | 3.09% |
| 2025-09-23 | 10.18 | 10.03 | -0.16 | -1.57% | 9.86 | 10.20 | 101141 | 10096 | 4.20% |
| 2025-09-22 | 10.38 | 10.19 | -0.05 | -0.49% | 10.08 | 10.42 | 82977 | 8439 | 3.45% |
| 2025-09-19 | 10.38 | 10.24 | -0.16 | -1.54% | 10.14 | 10.47 | 127237 | 13044 | 5.29% |
| 2025-09-18 | 10.86 | 10.40 | -0.41 | -3.79% | 10.32 | 10.95 | 201553 | 21374 | 8.38% |
| 2025-09-17 | 11.18 | 10.81 | -0.30 | -2.70% | 10.71 | 11.18 | 213006 | 23165 | 8.86% |
| 2025-09-16 | 11.12 | 11.11 | -0.29 | -2.54% | 10.92 | 11.52 | 354356 | 39441 | 14.73% |
| 2025-09-15 | 11.16 | 11.40 | 0.60 | 5.56% | 11.00 | 11.88 | 467802 | 54247 | 19.45% |
| 2025-09-12 | 11.03 | 10.80 | -0.23 | -2.09% | 10.74 | 11.32 | 162195 | 17690 | 6.74% |
| 2025-09-11 | 11.09 | 11.03 | -0.06 | -0.54% | 10.73 | 11.41 | 222104 | 24326 | 9.23% |
| 2025-09-10 | 10.89 | 11.09 | 0.01 | 0.09% | 10.80 | 11.60 | 287075 | 31974 | 11.94% |
| 2025-09-09 | 10.60 | 11.08 | 0.43 | 4.04% | 10.60 | 11.33 | 391685 | 42987 | 16.28% |
| 2025-09-08 | 10.53 | 10.65 | 0.03 | 0.28% | 10.48 | 10.78 | 237644 | 25274 | 9.88% |
| 2025-09-05 | 10.77 | 10.62 | -0.16 | -1.48% | 10.29 | 11.00 | 357563 | 37660 | 14.87% |
| 2025-09-04 | 9.85 | 10.78 | 0.98 | 10.00% | 9.80 | 10.78 | 246482 | 25699 | 10.25% |
| 2025-09-03 | 10.06 | 9.80 | -0.30 | -2.97% | 9.72 | 10.18 | 83285 | 8293 | 3.46% |
| 2025-09-02 | 10.17 | 10.10 | 0.00 | 0.00% | 10.00 | 10.19 | 140295 | 14192 | 5.83% |
| 2025-09-01 | 9.80 | 10.10 | 0.32 | 3.27% | 9.63 | 10.20 | 121550 | 12220 | 5.05% |
| 2025-08-29 | 9.72 | 9.78 | -0.02 | -0.20% | 9.72 | 10.02 | 78389 | 7726 | 3.26% |
| 2025-08-28 | 9.84 | 9.80 | -0.08 | -0.81% | 9.52 | 10.04 | 112405 | 10993 | 4.67% |
| 2025-08-27 | 10.04 | 9.88 | -0.20 | -1.98% | 9.88 | 10.13 | 105937 | 10588 | 4.40% |
| 2025-08-26 | 9.99 | 10.08 | 0.04 | 0.40% | 9.97 | 10.17 | 87188 | 8793 | 3.62% |
| 2025-08-25 | 9.91 | 10.04 | 0.15 | 1.52% | 9.83 | 10.17 | 133855 | 13409 | 5.56% |
| 2025-08-22 | 9.89 | 9.89 | 0.00 | 0.00% | 9.71 | 9.90 | 86734 | 8501 | 3.61% |
| 2025-08-21 | 10.08 | 9.89 | -0.05 | -0.50% | 9.86 | 10.08 | 143889 | 14303 | 5.98% |
| 2025-08-20 | 9.56 | 9.94 | 0.34 | 3.54% | 9.54 | 10.25 | 200832 | 19797 | 8.35% |
| 2025-08-19 | 9.34 | 9.60 | 0.26 | 2.78% | 9.32 | 9.66 | 120043 | 11436 | 4.99% |
| 2025-08-18 | 9.26 | 9.34 | 0.06 | 0.65% | 9.26 | 9.43 | 65926 | 6173 | 2.74% |
| 2025-08-15 | 9.25 | 9.28 | 0.00 | 0.00% | 9.21 | 9.34 | 61614 | 5717 | 2.56% |
| 2025-08-14 | 9.52 | 9.28 | -0.26 | -2.73% | 9.26 | 9.54 | 87229 | 8178 | 3.63% |
| 2025-08-13 | 9.64 | 9.54 | 0.06 | 0.63% | 9.39 | 9.78 | 111291 | 10615 | 4.63% |
| 2025-08-12 | 9.55 | 9.48 | -0.05 | -0.52% | 9.46 | 9.59 | 66470 | 6331 | 2.76% |
| 2025-08-11 | 9.42 | 9.53 | 0.13 | 1.38% | 9.38 | 9.57 | 77332 | 7325 | 3.22% |
| 2025-08-08 | 9.42 | 9.40 | 0.04 | 0.43% | 9.24 | 9.43 | 50796 | 4749 | 2.11% |
| 2025-08-07 | 9.37 | 9.36 | 0.02 | 0.21% | 9.29 | 9.44 | 44430 | 4163 | 1.85% |
| 2025-08-06 | 9.42 | 9.34 | -0.04 | -0.43% | 9.30 | 9.43 | 35523 | 3320 | 1.48% |
| 2025-08-05 | 9.28 | 9.38 | 0.12 | 1.30% | 9.26 | 9.38 | 45149 | 4214 | 1.88% |
| 2025-08-04 | 9.18 | 9.26 | 0.03 | 0.33% | 9.10 | 9.30 | 41615 | 3842 | 1.73% |
| 2025-08-01 | 9.16 | 9.23 | 0.07 | 0.76% | 9.14 | 9.28 | 34052 | 3135 | 1.42% |
| 2025-07-31 | 9.34 | 9.16 | -0.21 | -2.24% | 9.13 | 9.40 | 61064 | 5641 | 2.54% |
| 2025-07-30 | 9.31 | 9.37 | 0.04 | 0.43% | 9.26 | 9.43 | 54548 | 5096 | 2.27% |
| 2025-07-29 | 9.44 | 9.33 | -0.11 | -1.17% | 9.23 | 9.54 | 65034 | 6059 | 2.70% |
| 2025-07-28 | 9.47 | 9.44 | 0.00 | 0.00% | 9.43 | 9.65 | 57619 | 5470 | 2.40% |
| 2025-07-25 | 9.47 | 9.44 | -0.03 | -0.32% | 9.40 | 9.51 | 38997 | 3685 | 1.62% |
| 2025-07-24 | 9.31 | 9.47 | 0.11 | 1.18% | 9.31 | 9.47 | 65962 | 6220 | 2.74% |
| 2025-07-23 | 9.41 | 9.36 | -0.05 | -0.53% | 9.36 | 9.48 | 52410 | 4941 | 2.18% |
| 2025-07-22 | 9.47 | 9.41 | -0.04 | -0.42% | 9.35 | 9.47 | 47370 | 4450 | 1.97% |
| 2025-07-21 | 9.37 | 9.45 | 0.09 | 0.96% | 9.32 | 9.49 | 68493 | 6462 | 2.85% |
| 2025-07-18 | 9.31 | 9.36 | 0.05 | 0.54% | 9.26 | 9.42 | 48983 | 4568 | 2.04% |
| 2025-07-17 | 9.19 | 9.31 | 0.13 | 1.42% | 9.19 | 9.39 | 67350 | 6267 | 2.80% |
| 2025-07-16 | 9.10 | 9.18 | 0.08 | 0.88% | 9.06 | 9.21 | 46661 | 4277 | 1.94% |
| 2025-07-15 | 9.30 | 9.10 | -0.27 | -2.88% | 9.04 | 9.32 | 94825 | 8645 | 3.94% |
| 2025-07-14 | 9.33 | 9.37 | 0.02 | 0.21% | 9.28 | 9.39 | 46971 | 4392 | 1.95% |
| 2025-07-11 | 9.35 | 9.35 | 0.02 | 0.21% | 9.24 | 9.40 | 54684 | 5087 | 2.27% |
| 2025-07-10 | 9.31 | 9.33 | -0.01 | -0.11% | 9.27 | 9.38 | 53873 | 5022 | 2.24% |
| 2025-07-09 | 9.40 | 9.34 | -0.06 | -0.64% | 9.33 | 9.44 | 61043 | 5726 | 2.54% |
| 2025-07-08 | 9.34 | 9.40 | 0.06 | 0.64% | 9.32 | 9.42 | 51635 | 4844 | 2.15% |
| 2025-07-07 | 9.25 | 9.34 | 0.06 | 0.65% | 9.23 | 9.37 | 49176 | 4591 | 2.04% |
| 2025-07-04 | 9.50 | 9.28 | -0.16 | -1.69% | 9.27 | 9.55 | 72933 | 6809 | 3.03% |
| 2025-07-03 | 9.48 | 9.44 | -0.06 | -0.63% | 9.41 | 9.50 | 65370 | 6169 | 2.72% |
| 2025-07-02 | 9.35 | 9.50 | 0.13 | 1.39% | 9.34 | 9.58 | 127473 | 12098 | 5.30% |
| 2025-07-01 | 9.40 | 9.37 | -0.03 | -0.32% | 9.25 | 9.42 | 81313 | 7596 | 3.38% |
| 2025-06-30 | 9.39 | 9.40 | 0.01 | 0.11% | 9.35 | 9.43 | 84811 | 7962 | 3.53% |
| 2025-06-27 | 9.45 | 9.39 | -0.07 | -0.74% | 9.37 | 9.50 | 108788 | 10243 | 4.52% |
| 2025-06-26 | 9.59 | 9.46 | -0.13 | -1.36% | 9.38 | 9.63 | 167972 | 15947 | 6.98% |
| 2025-06-25 | 9.63 | 9.59 | -0.14 | -1.44% | 9.52 | 9.78 | 205226 | 19747 | 8.53% |
| 2025-06-24 | 9.40 | 9.73 | 0.03 | 0.31% | 9.02 | 9.73 | 327259 | 30647 | 13.61% |
| 2025-06-23 | 9.85 | 9.70 | -0.20 | -2.02% | 9.54 | 10.89 | 391078 | 39643 | 16.26% |