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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-17 | 10.33 | 10.20 | -0.12 | -1.16% | 10.18 | 10.35 | 121858 | 12492 | 0.90% |
| 2025-10-16 | 10.39 | 10.32 | -0.09 | -0.86% | 10.28 | 10.41 | 110582 | 11436 | 0.82% |
| 2025-10-15 | 10.53 | 10.41 | -0.11 | -1.05% | 10.37 | 10.53 | 140628 | 14670 | 1.04% |
| 2025-10-14 | 10.55 | 10.52 | 0.01 | 0.10% | 10.43 | 10.59 | 149314 | 15682 | 1.11% |
| 2025-10-13 | 10.38 | 10.51 | -0.01 | -0.10% | 10.32 | 10.59 | 195122 | 20406 | 1.45% |
| 2025-10-10 | 10.37 | 10.52 | 0.15 | 1.45% | 10.32 | 10.57 | 190761 | 19953 | 1.42% |
| 2025-10-09 | 10.17 | 10.37 | 0.21 | 2.07% | 10.17 | 10.72 | 314861 | 33086 | 2.34% |
| 2025-09-30 | 10.16 | 10.16 | 0.02 | 0.20% | 10.14 | 10.22 | 72767 | 7405 | 0.54% |
| 2025-09-29 | 10.11 | 10.14 | 0.04 | 0.40% | 10.07 | 10.20 | 107658 | 10937 | 0.80% |
| 2025-09-26 | 10.11 | 10.10 | -0.03 | -0.30% | 10.06 | 10.13 | 103923 | 10485 | 0.77% |
| 2025-09-25 | 10.34 | 10.13 | -0.22 | -2.13% | 10.11 | 10.34 | 193635 | 19765 | 1.44% |
| 2025-09-24 | 10.30 | 10.35 | -0.02 | -0.19% | 10.29 | 10.43 | 130174 | 13493 | 0.97% |
| 2025-09-23 | 10.31 | 10.37 | 0.06 | 0.58% | 10.18 | 10.44 | 220736 | 22746 | 1.64% |
| 2025-09-22 | 10.43 | 10.31 | -0.10 | -0.96% | 10.23 | 10.48 | 180269 | 18597 | 1.34% |
| 2025-09-19 | 10.38 | 10.41 | 0.01 | 0.10% | 10.30 | 10.47 | 204997 | 21286 | 1.52% |
| 2025-09-18 | 10.23 | 10.40 | 0.17 | 1.66% | 10.20 | 10.48 | 245053 | 25270 | 1.82% |
| 2025-09-17 | 10.23 | 10.23 | -0.01 | -0.10% | 10.17 | 10.27 | 90500 | 9251 | 0.67% |
| 2025-09-16 | 10.23 | 10.24 | 0.02 | 0.20% | 10.13 | 10.27 | 105091 | 10699 | 0.78% |
| 2025-09-15 | 10.21 | 10.22 | 0.00 | 0.00% | 10.12 | 10.37 | 155965 | 15916 | 1.16% |
| 2025-09-12 | 10.34 | 10.22 | -0.09 | -0.87% | 10.22 | 10.35 | 108228 | 11125 | 0.80% |
| 2025-09-11 | 10.23 | 10.31 | 0.07 | 0.68% | 10.15 | 10.32 | 130916 | 13405 | 0.97% |
| 2025-09-10 | 10.19 | 10.24 | 0.05 | 0.49% | 10.17 | 10.27 | 88962 | 9098 | 0.66% |
| 2025-09-09 | 10.25 | 10.19 | -0.06 | -0.59% | 10.13 | 10.25 | 87937 | 8952 | 0.65% |
| 2025-09-08 | 10.21 | 10.25 | 0.02 | 0.20% | 10.15 | 10.27 | 104258 | 10656 | 0.77% |
| 2025-09-05 | 10.08 | 10.23 | 0.14 | 1.39% | 10.05 | 10.24 | 128626 | 13075 | 0.95% |
| 2025-09-04 | 10.06 | 10.09 | 0.03 | 0.30% | 10.01 | 10.10 | 96931 | 9751 | 0.72% |
| 2025-09-03 | 10.17 | 10.06 | -0.06 | -0.59% | 10.03 | 10.20 | 103265 | 10436 | 0.77% |
| 2025-09-02 | 10.24 | 10.12 | -0.11 | -1.08% | 10.05 | 10.24 | 128770 | 13033 | 0.96% |
| 2025-09-01 | 10.32 | 10.23 | -0.04 | -0.39% | 10.17 | 10.35 | 138945 | 14191 | 1.03% |
| 2025-08-29 | 10.34 | 10.27 | -0.06 | -0.58% | 10.26 | 10.43 | 158322 | 16365 | 1.18% |
| 2025-08-28 | 10.52 | 10.33 | -0.18 | -1.71% | 10.13 | 10.59 | 300820 | 31104 | 2.23% |
| 2025-08-27 | 10.49 | 10.51 | 0.02 | 0.19% | 10.47 | 10.78 | 418200 | 44628 | 3.10% |
| 2025-08-26 | 10.46 | 10.49 | 0.01 | 0.10% | 10.43 | 10.52 | 167256 | 17529 | 1.24% |
| 2025-08-25 | 10.60 | 10.48 | -0.04 | -0.38% | 10.45 | 10.63 | 183776 | 19287 | 1.36% |
| 2025-08-22 | 10.51 | 10.52 | 0.01 | 0.10% | 10.42 | 10.53 | 166683 | 17463 | 1.24% |
| 2025-08-21 | 10.56 | 10.51 | -0.01 | -0.10% | 10.44 | 10.60 | 157947 | 16577 | 1.17% |
| 2025-08-20 | 10.41 | 10.52 | 0.13 | 1.25% | 10.38 | 10.80 | 278527 | 29387 | 2.07% |
| 2025-08-19 | 10.49 | 10.39 | -0.07 | -0.67% | 10.36 | 10.50 | 168391 | 17532 | 1.25% |
| 2025-08-18 | 10.17 | 10.46 | 0.30 | 2.95% | 10.17 | 10.64 | 443381 | 46297 | 3.29% |
| 2025-08-15 | 10.13 | 10.16 | 0.03 | 0.30% | 10.08 | 10.17 | 124476 | 12604 | 0.92% |
| 2025-08-14 | 10.28 | 10.13 | -0.15 | -1.46% | 10.11 | 10.28 | 147839 | 15066 | 1.10% |
| 2025-08-13 | 10.12 | 10.28 | 0.19 | 1.88% | 10.11 | 10.32 | 318711 | 32538 | 2.37% |
| 2025-08-12 | 10.05 | 10.09 | 0.04 | 0.40% | 10.04 | 10.10 | 92791 | 9354 | 0.69% |
| 2025-08-11 | 10.00 | 10.05 | 0.05 | 0.50% | 10.00 | 10.07 | 100296 | 10074 | 0.74% |
| 2025-08-08 | 9.99 | 10.00 | 0.01 | 0.10% | 9.96 | 10.01 | 62679 | 6262 | 0.47% |
| 2025-08-07 | 10.01 | 9.99 | -0.01 | -0.10% | 9.97 | 10.02 | 60182 | 6014 | 0.45% |
| 2025-08-06 | 10.01 | 10.00 | -0.01 | -0.10% | 9.96 | 10.02 | 85594 | 8554 | 0.64% |
| 2025-08-05 | 10.00 | 10.01 | 0.00 | 0.00% | 9.99 | 10.06 | 98172 | 9831 | 0.73% |
| 2025-08-04 | 9.97 | 10.01 | 0.00 | 0.00% | 9.94 | 10.01 | 65279 | 6510 | 0.48% |
| 2025-08-01 | 9.99 | 10.01 | 0.02 | 0.20% | 9.94 | 10.04 | 88728 | 8857 | 0.66% |
| 2025-07-31 | 10.11 | 9.99 | -0.15 | -1.48% | 9.96 | 10.14 | 162007 | 16246 | 1.20% |
| 2025-07-30 | 10.08 | 10.14 | 0.06 | 0.60% | 10.07 | 10.23 | 186627 | 18948 | 1.39% |
| 2025-07-29 | 10.09 | 10.08 | -0.03 | -0.30% | 10.03 | 10.12 | 94501 | 9507 | 0.70% |
| 2025-07-28 | 10.18 | 10.11 | -0.03 | -0.30% | 10.07 | 10.18 | 120088 | 12134 | 0.89% |
| 2025-07-25 | 10.19 | 10.14 | -0.05 | -0.49% | 10.14 | 10.24 | 134418 | 13688 | 1.00% |
| 2025-07-24 | 10.12 | 10.19 | 0.10 | 0.99% | 10.07 | 10.23 | 155026 | 15758 | 1.15% |
| 2025-07-23 | 10.08 | 10.09 | 0.00 | 0.00% | 10.06 | 10.24 | 145313 | 14725 | 1.08% |
| 2025-07-22 | 10.03 | 10.09 | 0.06 | 0.60% | 9.99 | 10.09 | 118720 | 11921 | 0.88% |
| 2025-07-21 | 10.01 | 10.03 | 0.03 | 0.30% | 9.98 | 10.05 | 118376 | 11861 | 0.88% |
| 2025-07-18 | 10.01 | 10.00 | -0.01 | -0.10% | 9.97 | 10.03 | 77446 | 7742 | 0.57% |
| 2025-07-17 | 9.99 | 10.01 | 0.01 | 0.10% | 9.97 | 10.05 | 88537 | 8851 | 0.66% |
| 2025-07-16 | 9.95 | 10.00 | 0.02 | 0.20% | 9.95 | 10.05 | 92572 | 9255 | 0.69% |
| 2025-07-15 | 10.18 | 9.98 | -0.27 | -2.63% | 9.91 | 10.18 | 266703 | 26735 | 1.98% |
| 2025-07-14 | 10.29 | 10.25 | -0.05 | -0.49% | 10.24 | 10.32 | 108379 | 11135 | 0.80% |