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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 1.88 | 1.92 | 0.04 | 2.13% | 1.87 | 1.93 | 388472 | 7410 | 2.73% |
| 2025-07-31 | 1.92 | 1.88 | -0.04 | -2.08% | 1.88 | 1.93 | 413998 | 7874 | 2.90% |
| 2025-07-30 | 1.94 | 1.92 | -0.02 | -1.03% | 1.91 | 1.94 | 335676 | 6465 | 2.36% |
| 2025-07-29 | 1.97 | 1.94 | -0.02 | -1.02% | 1.92 | 1.97 | 429175 | 8318 | 3.01% |
| 2025-07-28 | 1.97 | 1.96 | -0.01 | -0.51% | 1.94 | 1.97 | 387214 | 7582 | 2.72% |
| 2025-07-25 | 1.99 | 1.97 | -0.02 | -1.01% | 1.96 | 2.00 | 456882 | 9007 | 3.21% |
| 2025-07-24 | 1.94 | 1.99 | 0.05 | 2.58% | 1.93 | 1.99 | 877429 | 17320 | 6.16% |
| 2025-07-23 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.97 | 478131 | 9326 | 3.35% |
| 2025-07-22 | 1.98 | 1.95 | -0.02 | -1.02% | 1.92 | 1.98 | 538633 | 10451 | 3.78% |
| 2025-07-21 | 1.93 | 1.97 | 0.04 | 2.07% | 1.92 | 1.98 | 681758 | 13383 | 4.78% |
| 2025-07-18 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.94 | 373425 | 7187 | 2.62% |
| 2025-07-17 | 1.94 | 1.93 | -0.02 | -1.03% | 1.92 | 1.95 | 361913 | 6984 | 2.54% |
| 2025-07-16 | 1.94 | 1.95 | 0.01 | 0.52% | 1.91 | 1.96 | 455648 | 8827 | 3.20% |
| 2025-07-15 | 2.03 | 1.94 | -0.11 | -5.37% | 1.90 | 2.04 | 1053561 | 20550 | 7.39% |
| 2025-07-14 | 2.11 | 2.05 | -0.02 | -0.97% | 2.04 | 2.14 | 844305 | 17594 | 5.92% |
| 2025-07-11 | 2.06 | 2.07 | 0.01 | 0.49% | 2.04 | 2.14 | 698917 | 14507 | 4.90% |
| 2025-07-10 | 2.02 | 2.06 | 0.04 | 1.98% | 2.01 | 2.16 | 1176162 | 24464 | 8.25% |
| 2025-07-09 | 2.05 | 2.02 | -0.01 | -0.49% | 2.01 | 2.05 | 558987 | 11371 | 3.92% |
| 2025-07-08 | 2.01 | 2.03 | 0.02 | 1.00% | 1.98 | 2.04 | 724518 | 14597 | 5.08% |
| 2025-07-07 | 1.95 | 2.01 | 0.06 | 3.08% | 1.94 | 2.02 | 679178 | 13504 | 4.77% |
| 2025-07-04 | 2.02 | 1.95 | -0.06 | -2.99% | 1.95 | 2.04 | 658618 | 13044 | 4.62% |
| 2025-07-03 | 1.99 | 2.01 | 0.02 | 1.01% | 1.99 | 2.05 | 652145 | 13169 | 4.58% |
| 2025-07-02 | 2.00 | 1.99 | -0.01 | -0.50% | 1.97 | 2.01 | 444851 | 8819 | 3.12% |
| 2025-07-01 | 1.97 | 2.00 | 0.03 | 1.52% | 1.97 | 2.02 | 824787 | 16465 | 5.79% |
| 2025-06-30 | 1.97 | 1.97 | 0.00 | 0.00% | 1.94 | 1.99 | 528666 | 10369 | 3.71% |
| 2025-06-27 | 1.98 | 1.97 | 0.00 | 0.00% | 1.96 | 2.02 | 503227 | 9971 | 3.53% |
| 2025-06-26 | 1.98 | 1.97 | -0.01 | -0.51% | 1.96 | 2.01 | 521356 | 10340 | 3.66% |
| 2025-06-25 | 2.01 | 1.98 | -0.02 | -1.00% | 1.96 | 2.05 | 665982 | 13251 | 4.67% |
| 2025-06-24 | 1.97 | 2.00 | 0.05 | 2.56% | 1.95 | 2.04 | 749794 | 14955 | 5.26% |
| 2025-06-23 | 1.89 | 1.95 | 0.04 | 2.09% | 1.87 | 1.96 | 618000 | 11930 | 4.34% |
| 2025-06-20 | 1.91 | 1.91 | -0.09 | -4.50% | 1.89 | 1.95 | 878021 | 16853 | 6.16% |
| 2025-06-19 | 2.00 | 2.00 | 0.00 | 0.00% | 1.99 | 2.17 | 1245647 | 25462 | 8.74% |
| 2025-06-18 | 2.02 | 2.00 | -0.03 | -1.48% | 1.99 | 2.04 | 803047 | 16125 | 5.63% |
| 2025-06-17 | 2.08 | 2.03 | -0.04 | -1.93% | 2.01 | 2.09 | 801056 | 16292 | 5.62% |
| 2025-06-16 | 2.05 | 2.07 | -0.01 | -0.48% | 2.02 | 2.09 | 1011399 | 20733 | 7.10% |
| 2025-06-13 | 2.21 | 2.08 | -0.16 | -7.14% | 2.07 | 2.22 | 1508427 | 31919 | 10.58% |
| 2025-06-12 | 2.21 | 2.24 | 0.03 | 1.36% | 2.16 | 2.28 | 1311210 | 29153 | 9.20% |
| 2025-06-11 | 2.27 | 2.21 | -0.06 | -2.64% | 2.20 | 2.31 | 1856384 | 41394 | 13.03% |
| 2025-06-10 | 2.17 | 2.27 | 0.12 | 5.58% | 2.15 | 2.37 | 3000136 | 69768 | 21.05% |
| 2025-06-09 | 2.13 | 2.15 | -0.01 | -0.46% | 2.08 | 2.21 | 1493689 | 32019 | 10.48% |
| 2025-06-06 | 2.24 | 2.16 | -0.03 | -1.37% | 2.11 | 2.25 | 2022729 | 44028 | 14.19% |
| 2025-06-05 | 2.30 | 2.19 | -0.23 | -9.50% | 2.18 | 2.41 | 3023206 | 68294 | 21.21% |
| 2025-06-04 | 2.05 | 2.42 | 0.22 | 10.00% | 2.05 | 2.42 | 3725039 | 81387 | 26.14% |
| 2025-06-03 | 2.20 | 2.20 | -0.24 | -9.84% | 2.20 | 2.20 | 323357 | 7113 | 2.27% |
| 2025-05-30 | 2.51 | 2.44 | 0.16 | 7.02% | 2.36 | 2.51 | 4640326 | 114821 | 32.56% |
| 2025-05-29 | 2.28 | 2.28 | 0.21 | 10.14% | 2.28 | 2.28 | 337679 | 7699 | 2.37% |
| 2025-05-28 | 1.89 | 2.07 | 0.19 | 10.11% | 1.89 | 2.07 | 619013 | 12651 | 4.34% |
| 2025-05-27 | 1.83 | 1.88 | 0.05 | 2.73% | 1.82 | 1.88 | 457387 | 8530 | 3.21% |
| 2025-05-26 | 1.79 | 1.83 | 0.05 | 2.81% | 1.79 | 1.89 | 280885 | 5125 | 1.97% |
| 2025-05-23 | 1.82 | 1.78 | -0.05 | -2.73% | 1.77 | 1.83 | 305299 | 5515 | 2.14% |
| 2025-05-22 | 1.86 | 1.83 | -0.03 | -1.61% | 1.82 | 1.92 | 459312 | 8592 | 3.22% |
| 2025-05-21 | 1.87 | 1.86 | -0.02 | -1.06% | 1.84 | 1.88 | 298082 | 5527 | 2.09% |
| 2025-05-20 | 1.83 | 1.88 | 0.05 | 2.73% | 1.81 | 1.88 | 507504 | 9418 | 3.56% |
| 2025-05-19 | 1.76 | 1.83 | 0.08 | 4.57% | 1.76 | 1.88 | 721007 | 13239 | 5.06% |
| 2025-05-16 | 1.76 | 1.75 | 0.00 | 0.00% | 1.74 | 1.78 | 186824 | 3285 | 1.31% |
| 2025-05-15 | 1.77 | 1.75 | -0.01 | -0.57% | 1.75 | 1.79 | 201964 | 3563 | 1.42% |
| 2025-05-14 | 1.76 | 1.76 | -0.01 | -0.56% | 1.75 | 1.78 | 192543 | 3398 | 1.35% |
| 2025-05-13 | 1.79 | 1.77 | 0.00 | 0.00% | 1.75 | 1.81 | 247460 | 4399 | 1.74% |
| 2025-05-12 | 1.76 | 1.77 | 0.01 | 0.57% | 1.73 | 1.79 | 301810 | 5317 | 2.12% |
| 2025-05-09 | 1.77 | 1.76 | -0.01 | -0.56% | 1.72 | 1.79 | 334590 | 5880 | 2.35% |
| 2025-05-08 | 1.70 | 1.77 | 0.06 | 3.51% | 1.69 | 1.78 | 413627 | 7234 | 2.90% |
| 2025-05-07 | 1.72 | 1.71 | 0.00 | 0.00% | 1.69 | 1.74 | 310916 | 5310 | 2.18% |
| 2025-05-06 | 1.65 | 1.71 | 0.06 | 3.64% | 1.65 | 1.71 | 347905 | 5890 | 2.44% |
| 2025-04-30 | 1.62 | 1.65 | 0.04 | 2.48% | 1.61 | 1.69 | 419266 | 6946 | 2.94% |
| 2025-04-29 | 1.56 | 1.61 | 0.06 | 3.87% | 1.56 | 1.70 | 449923 | 7328 | 3.16% |
| 2025-04-28 | 1.60 | 1.55 | -0.06 | -3.73% | 1.54 | 1.61 | 267321 | 4165 | 1.88% |
| 2025-04-25 | 1.60 | 1.61 | 0.01 | 0.63% | 1.58 | 1.62 | 203408 | 3261 | 1.43% |
| 2025-04-24 | 1.64 | 1.60 | -0.04 | -2.44% | 1.60 | 1.65 | 223662 | 3618 | 1.57% |