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 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.94 | 677924 | 12966 | 2.48% |
| 2025-07-31 | 1.96 | 1.92 | -0.04 | -2.04% | 1.91 | 1.96 | 1005818 | 19417 | 3.68% |
| 2025-07-30 | 1.97 | 1.96 | 0.00 | 0.00% | 1.95 | 1.98 | 733312 | 14405 | 2.68% |
| 2025-07-29 | 1.98 | 1.96 | -0.02 | -1.01% | 1.93 | 1.98 | 855286 | 16689 | 3.13% |
| 2025-07-28 | 2.00 | 1.98 | -0.02 | -1.00% | 1.97 | 2.00 | 785964 | 15592 | 2.87% |
| 2025-07-25 | 2.06 | 2.00 | -0.04 | -1.96% | 2.00 | 2.06 | 1148759 | 23174 | 4.20% |
| 2025-07-24 | 1.99 | 2.04 | 0.05 | 2.51% | 1.98 | 2.06 | 1678833 | 34204 | 6.14% |
| 2025-07-23 | 2.00 | 1.99 | -0.01 | -0.50% | 1.99 | 2.05 | 1197666 | 24171 | 4.38% |
| 2025-07-22 | 2.00 | 2.00 | 0.01 | 0.50% | 1.95 | 2.00 | 970778 | 19204 | 3.55% |
| 2025-07-21 | 1.94 | 1.99 | 0.05 | 2.58% | 1.94 | 2.00 | 1286668 | 25496 | 4.70% |
| 2025-07-18 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.97 | 589968 | 11480 | 2.16% |
| 2025-07-17 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.99 | 961332 | 18798 | 3.51% |
| 2025-07-16 | 1.93 | 1.94 | 0.01 | 0.52% | 1.93 | 1.95 | 523377 | 10151 | 1.91% |
| 2025-07-15 | 1.99 | 1.93 | -0.07 | -3.50% | 1.91 | 1.99 | 1282104 | 24860 | 4.69% |
| 2025-07-14 | 2.04 | 2.00 | -0.04 | -1.96% | 1.99 | 2.05 | 892911 | 17950 | 3.26% |
| 2025-07-11 | 2.04 | 2.04 | -0.01 | -0.49% | 2.01 | 2.06 | 991283 | 20171 | 3.62% |
| 2025-07-10 | 2.00 | 2.05 | 0.05 | 2.50% | 1.99 | 2.05 | 1160350 | 23588 | 4.24% |
| 2025-07-09 | 1.99 | 2.00 | 0.00 | 0.00% | 1.98 | 2.02 | 948585 | 18941 | 3.47% |
| 2025-07-08 | 1.94 | 2.00 | 0.07 | 3.63% | 1.93 | 2.00 | 1355974 | 26756 | 4.96% |
| 2025-07-07 | 1.94 | 1.93 | 0.00 | 0.00% | 1.92 | 1.96 | 596327 | 11575 | 2.18% |
| 2025-07-04 | 1.97 | 1.93 | -0.03 | -1.53% | 1.93 | 1.97 | 692732 | 13497 | 2.53% |
| 2025-07-03 | 1.96 | 1.96 | 0.00 | 0.00% | 1.95 | 2.00 | 803106 | 15851 | 2.94% |
| 2025-07-02 | 1.96 | 1.96 | 0.01 | 0.51% | 1.94 | 1.97 | 627363 | 12257 | 2.29% |
| 2025-07-01 | 1.96 | 1.95 | -0.01 | -0.51% | 1.93 | 1.97 | 648512 | 12624 | 2.37% |
| 2025-06-30 | 1.96 | 1.96 | -0.01 | -0.51% | 1.93 | 1.97 | 814672 | 15891 | 2.98% |
| 2025-06-27 | 1.96 | 1.97 | 0.02 | 1.03% | 1.94 | 2.00 | 1213815 | 23984 | 4.44% |
| 2025-06-26 | 1.95 | 1.95 | -0.01 | -0.51% | 1.95 | 1.99 | 1153222 | 22720 | 4.22% |
| 2025-06-25 | 1.96 | 1.96 | 0.02 | 1.03% | 1.91 | 1.98 | 1416915 | 27590 | 5.18% |
| 2025-06-24 | 1.88 | 1.94 | 0.06 | 3.19% | 1.88 | 1.95 | 1131248 | 21788 | 4.14% |
| 2025-06-23 | 1.84 | 1.88 | 0.01 | 0.53% | 1.83 | 1.89 | 896998 | 16717 | 3.28% |
| 2025-06-20 | 1.89 | 1.87 | -0.03 | -1.58% | 1.85 | 1.91 | 1089326 | 20491 | 3.98% |
| 2025-06-19 | 1.94 | 1.90 | -0.05 | -2.56% | 1.89 | 1.96 | 841153 | 16124 | 3.08% |
| 2025-06-18 | 1.96 | 1.95 | -0.02 | -1.02% | 1.93 | 1.97 | 905048 | 17654 | 3.31% |
| 2025-06-17 | 2.00 | 1.97 | -0.03 | -1.50% | 1.96 | 2.01 | 878318 | 17423 | 3.21% |
| 2025-06-16 | 2.00 | 2.00 | -0.02 | -0.99% | 1.98 | 2.02 | 822534 | 16450 | 3.01% |
| 2025-06-13 | 2.05 | 2.02 | -0.04 | -1.94% | 2.02 | 2.06 | 732850 | 14887 | 2.68% |
| 2025-06-12 | 2.06 | 2.06 | 0.00 | 0.00% | 2.05 | 2.08 | 574381 | 11852 | 2.10% |
| 2025-06-11 | 2.05 | 2.06 | 0.01 | 0.49% | 2.04 | 2.09 | 566974 | 11763 | 2.07% |
| 2025-06-10 | 2.10 | 2.05 | -0.04 | -1.91% | 2.02 | 2.11 | 854559 | 17670 | 3.12% |
| 2025-06-09 | 2.07 | 2.09 | 0.02 | 0.97% | 2.05 | 2.10 | 802940 | 16715 | 2.94% |
| 2025-06-06 | 2.07 | 2.07 | 0.01 | 0.49% | 2.06 | 2.13 | 891278 | 18672 | 3.26% |
| 2025-06-05 | 2.08 | 2.06 | -0.02 | -0.96% | 2.05 | 2.09 | 616329 | 12714 | 2.25% |
| 2025-06-04 | 2.05 | 2.08 | 0.02 | 0.97% | 2.05 | 2.08 | 696820 | 14388 | 2.55% |
| 2025-06-03 | 2.09 | 2.06 | -0.05 | -2.37% | 2.05 | 2.10 | 855263 | 17717 | 3.13% |
| 2025-05-30 | 2.16 | 2.11 | -0.06 | -2.76% | 2.10 | 2.17 | 845881 | 17954 | 3.09% |
| 2025-05-29 | 2.14 | 2.17 | 0.02 | 0.93% | 2.12 | 2.20 | 814216 | 17678 | 2.98% |
| 2025-05-28 | 2.14 | 2.15 | 0.01 | 0.47% | 2.13 | 2.17 | 522074 | 11253 | 1.91% |
| 2025-05-27 | 2.12 | 2.14 | 0.02 | 0.94% | 2.11 | 2.15 | 521135 | 11118 | 1.91% |
| 2025-05-26 | 2.12 | 2.12 | -0.01 | -0.47% | 2.10 | 2.13 | 429454 | 9092 | 1.57% |
| 2025-05-23 | 2.17 | 2.13 | -0.05 | -2.29% | 2.13 | 2.18 | 654669 | 14050 | 2.39% |
| 2025-05-22 | 2.21 | 2.18 | -0.03 | -1.36% | 2.18 | 2.24 | 663329 | 14616 | 2.43% |
| 2025-05-21 | 2.24 | 2.21 | -0.04 | -1.78% | 2.20 | 2.25 | 588545 | 13033 | 2.15% |
| 2025-05-20 | 2.23 | 2.25 | 0.03 | 1.35% | 2.22 | 2.27 | 779461 | 17525 | 2.85% |
| 2025-05-19 | 2.18 | 2.22 | 0.03 | 1.37% | 2.18 | 2.24 | 702222 | 15559 | 2.57% |
| 2025-05-16 | 2.18 | 2.19 | 0.00 | 0.00% | 2.16 | 2.19 | 556739 | 12100 | 2.04% |
| 2025-05-15 | 2.22 | 2.19 | -0.04 | -1.79% | 2.19 | 2.24 | 537195 | 11829 | 1.96% |
| 2025-05-14 | 2.21 | 2.23 | 0.01 | 0.45% | 2.18 | 2.24 | 716125 | 15812 | 2.62% |
| 2025-05-13 | 2.23 | 2.22 | 0.00 | 0.00% | 2.21 | 2.27 | 591495 | 13198 | 2.16% |
| 2025-05-12 | 2.23 | 2.22 | 0.00 | 0.00% | 2.20 | 2.24 | 611314 | 13540 | 2.23% |
| 2025-05-09 | 2.30 | 2.22 | -0.07 | -3.06% | 2.22 | 2.30 | 964404 | 21600 | 3.53% |
| 2025-05-08 | 2.25 | 2.29 | 0.03 | 1.33% | 2.24 | 2.32 | 1234748 | 28332 | 4.51% |
| 2025-05-07 | 2.29 | 2.26 | 0.00 | 0.00% | 2.24 | 2.33 | 1062914 | 24129 | 3.89% |
| 2025-05-06 | 2.20 | 2.26 | 0.06 | 2.73% | 2.20 | 2.26 | 904929 | 20314 | 3.31% |
| 2025-04-30 | 2.20 | 2.20 | -0.02 | -0.90% | 2.19 | 2.27 | 753108 | 16716 | 2.75% |
| 2025-04-29 | 2.20 | 2.22 | 0.03 | 1.37% | 2.16 | 2.22 | 727190 | 16005 | 2.66% |
| 2025-04-28 | 2.26 | 2.19 | -0.06 | -2.67% | 2.18 | 2.29 | 929904 | 20615 | 3.40% |
| 2025-04-25 | 2.26 | 2.25 | -0.01 | -0.44% | 2.23 | 2.31 | 1007803 | 22924 | 3.68% |
| 2025-04-24 | 2.29 | 2.26 | -0.05 | -2.16% | 2.23 | 2.31 | 1103533 | 24948 | 4.03% |