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 | 9.800 | 9.840 | 0.080 | 0.82% | 9.770 | 9.980 | 46970 | 4633 | 3.30% |
| 2025-09-29 | 9.790 | 9.760 | -0.070 | -0.71% | 9.620 | 9.860 | 47641 | 4640 | 3.35% |
| 2025-09-26 | 9.910 | 9.830 | 0.000 | 0.00% | 9.750 | 10.040 | 55555 | 5499 | 3.91% |
| 2025-09-25 | 10.020 | 9.830 | -0.220 | -2.19% | 9.810 | 10.160 | 66706 | 6650 | 4.69% |
| 2025-09-24 | 10.000 | 10.050 | 0.060 | 0.60% | 9.970 | 10.220 | 54648 | 5499 | 3.84% |
| 2025-09-23 | 10.190 | 9.990 | -0.270 | -2.63% | 9.910 | 10.260 | 67351 | 6762 | 4.74% |
| 2025-09-22 | 10.580 | 10.260 | -0.270 | -2.56% | 10.240 | 10.630 | 76108 | 7886 | 5.35% |
| 2025-09-19 | 10.740 | 10.530 | -0.100 | -0.94% | 10.500 | 10.770 | 56980 | 6042 | 4.01% |
| 2025-09-18 | 10.900 | 10.630 | -0.220 | -2.03% | 10.610 | 10.980 | 85027 | 9148 | 5.98% |
| 2025-09-17 | 11.100 | 10.850 | -0.220 | -1.99% | 10.830 | 11.120 | 98488 | 10753 | 6.93% |
| 2025-09-16 | 11.060 | 11.070 | 0.090 | 0.82% | 10.910 | 11.100 | 81825 | 9007 | 5.75% |
| 2025-09-15 | 11.020 | 10.980 | -0.040 | -0.36% | 10.880 | 11.180 | 74099 | 8170 | 5.21% |
| 2025-09-12 | 11.100 | 11.020 | -0.120 | -1.08% | 10.980 | 11.180 | 82138 | 9081 | 5.78% |
| 2025-09-11 | 11.200 | 11.140 | -0.090 | -0.80% | 10.920 | 11.230 | 114320 | 12630 | 8.04% |
| 2025-09-10 | 11.250 | 11.230 | -0.100 | -0.88% | 11.030 | 11.350 | 110162 | 12312 | 7.75% |
| 2025-09-09 | 11.480 | 11.330 | -0.070 | -0.61% | 11.110 | 11.500 | 138071 | 15576 | 9.71% |
| 2025-09-08 | 11.050 | 11.400 | 0.210 | 1.88% | 11.040 | 11.570 | 184068 | 20886 | 12.94% |
| 2025-09-05 | 11.070 | 11.190 | -0.080 | -0.71% | 10.780 | 11.250 | 203158 | 22372 | 14.29% |
| 2025-09-04 | 10.530 | 11.270 | 0.740 | 7.03% | 10.430 | 11.490 | 293342 | 32540 | 20.63% |
| 2025-09-03 | 11.030 | 10.530 | -0.480 | -4.36% | 10.520 | 11.180 | 111386 | 12019 | 7.83% |
| 2025-09-02 | 10.970 | 11.010 | 0.090 | 0.82% | 10.800 | 11.170 | 130530 | 14346 | 9.18% |
| 2025-09-01 | 10.860 | 10.920 | -0.130 | -1.18% | 10.710 | 11.040 | 104978 | 11405 | 7.38% |
| 2025-08-29 | 10.950 | 11.050 | 0.160 | 1.47% | 10.930 | 11.480 | 182574 | 20486 | 12.84% |
| 2025-08-28 | 11.060 | 10.890 | -0.280 | -2.51% | 10.700 | 11.240 | 137220 | 15038 | 9.65% |
| 2025-08-27 | 11.100 | 11.170 | 0.020 | 0.18% | 10.940 | 11.360 | 172123 | 19174 | 12.10% |
| 2025-08-26 | 11.330 | 11.150 | -0.270 | -2.36% | 11.100 | 11.460 | 145435 | 16353 | 10.23% |
| 2025-08-25 | 11.010 | 11.420 | 0.370 | 3.35% | 10.830 | 11.550 | 203565 | 22854 | 14.32% |
| 2025-08-22 | 11.100 | 11.050 | -0.130 | -1.16% | 10.830 | 11.200 | 154343 | 16935 | 10.85% |
| 2025-08-21 | 11.420 | 11.180 | -0.470 | -4.03% | 11.110 | 11.650 | 204978 | 23214 | 14.42% |
| 2025-08-20 | 11.180 | 11.650 | 0.460 | 4.11% | 10.950 | 11.980 | 320276 | 36887 | 22.52% |
| 2025-08-19 | 11.100 | 11.190 | 0.300 | 2.75% | 11.090 | 11.660 | 258324 | 29215 | 18.17% |
| 2025-08-18 | 10.630 | 10.890 | 0.240 | 2.25% | 10.610 | 10.940 | 171429 | 18472 | 12.06% |
| 2025-08-15 | 10.550 | 10.650 | -0.080 | -0.75% | 10.500 | 10.760 | 114806 | 12208 | 8.07% |
| 2025-08-14 | 10.730 | 10.730 | 0.060 | 0.56% | 10.360 | 10.940 | 147274 | 15672 | 10.36% |
| 2025-08-13 | 10.830 | 10.670 | 0.060 | 0.57% | 10.610 | 10.950 | 95762 | 10277 | 6.73% |
| 2025-08-12 | 10.870 | 10.610 | -0.270 | -2.48% | 10.520 | 10.900 | 124594 | 13303 | 8.76% |
| 2025-08-11 | 10.870 | 10.880 | 0.020 | 0.18% | 10.800 | 10.960 | 109765 | 11932 | 7.72% |
| 2025-08-08 | 10.850 | 10.860 | -0.130 | -1.18% | 10.710 | 11.060 | 157022 | 17012 | 11.04% |
| 2025-08-07 | 10.700 | 10.990 | 0.140 | 1.29% | 10.690 | 11.340 | 221829 | 24489 | 15.60% |
| 2025-08-06 | 10.960 | 10.850 | 0.140 | 1.31% | 10.840 | 11.200 | 180807 | 19844 | 12.72% |
| 2025-08-05 | 10.720 | 10.710 | -0.060 | -0.56% | 10.590 | 10.830 | 121789 | 13030 | 8.56% |
| 2025-08-04 | 11.000 | 10.770 | -0.390 | -3.49% | 10.640 | 11.180 | 197479 | 21355 | 13.89% |
| 2025-08-01 | 11.220 | 11.160 | -0.570 | -4.86% | 11.150 | 11.980 | 247410 | 28378 | 17.40% |
| 2025-07-31 | 12.240 | 11.730 | -0.990 | -7.78% | 11.650 | 12.800 | 365508 | 44384 | 25.70% |
| 2025-07-30 | 11.190 | 12.720 | 1.080 | 9.28% | 11.040 | 13.200 | 483075 | 58021 | 33.97% |
| 2025-07-29 | 12.880 | 11.640 | 0.560 | 5.05% | 11.520 | 14.070 | 568430 | 71534 | 39.98% |
| 2025-07-28 | 10.550 | 11.080 | 0.540 | 5.12% | 10.420 | 11.150 | 229031 | 24885 | 16.11% |
| 2025-07-25 | 10.540 | 10.540 | -0.150 | -1.40% | 10.300 | 10.660 | 157121 | 16425 | 11.05% |
| 2025-07-24 | 10.060 | 10.690 | 0.560 | 5.53% | 10.050 | 10.880 | 250230 | 26477 | 17.60% |
| 2025-07-23 | 10.190 | 10.130 | -0.040 | -0.39% | 10.030 | 10.450 | 104779 | 10736 | 7.37% |
| 2025-07-22 | 9.940 | 10.170 | 0.200 | 2.01% | 9.870 | 10.170 | 110235 | 11064 | 7.75% |
| 2025-07-21 | 10.000 | 9.970 | 0.100 | 1.01% | 9.800 | 10.020 | 74920 | 7425 | 5.27% |
| 2025-07-18 | 9.960 | 9.870 | -0.300 | -2.95% | 9.800 | 10.080 | 121107 | 11972 | 8.52% |
| 2025-07-17 | 9.900 | 10.170 | 0.420 | 4.31% | 9.900 | 10.530 | 183093 | 18771 | 12.88% |
| 2025-07-16 | 9.630 | 9.750 | 0.120 | 1.25% | 9.620 | 9.810 | 64227 | 6235 | 4.52% |
| 2025-07-15 | 10.000 | 9.630 | -0.330 | -3.31% | 9.440 | 10.000 | 100675 | 9743 | 7.08% |
| 2025-07-14 | 10.060 | 9.960 | -0.160 | -1.58% | 9.950 | 10.150 | 67902 | 6801 | 4.78% |
| 2025-07-11 | 9.980 | 10.120 | 0.140 | 1.40% | 9.950 | 10.160 | 81150 | 8147 | 5.71% |