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 | 1.93 | 1.99 | 0.05 | 2.58% | 1.93 | 2.00 | 1348134 | 26546 | 2.68% |
| 2025-07-31 | 1.95 | 1.94 | -0.02 | -1.02% | 1.93 | 1.96 | 651751 | 12666 | 1.30% |
| 2025-07-30 | 1.96 | 1.96 | -0.01 | -0.51% | 1.95 | 1.97 | 684464 | 13396 | 1.36% |
| 2025-07-29 | 1.99 | 1.97 | -0.01 | -0.51% | 1.95 | 1.99 | 950263 | 18659 | 1.89% |
| 2025-07-28 | 2.00 | 1.98 | -0.02 | -1.00% | 1.97 | 2.00 | 989196 | 19603 | 1.97% |
| 2025-07-25 | 2.02 | 2.00 | -0.03 | -1.48% | 1.99 | 2.03 | 1155508 | 23187 | 2.30% |
| 2025-07-24 | 1.98 | 2.03 | 0.06 | 3.05% | 1.97 | 2.03 | 2070866 | 41668 | 4.12% |
| 2025-07-23 | 1.99 | 1.97 | -0.02 | -1.01% | 1.97 | 2.01 | 1018459 | 20256 | 2.02% |
| 2025-07-22 | 2.00 | 1.99 | -0.02 | -1.00% | 1.96 | 2.02 | 1362342 | 27068 | 2.71% |
| 2025-07-21 | 1.99 | 2.01 | 0.02 | 1.01% | 1.98 | 2.03 | 1291649 | 25934 | 2.57% |
| 2025-07-18 | 1.99 | 1.99 | 0.00 | 0.00% | 1.98 | 2.02 | 1062991 | 21224 | 2.11% |
| 2025-07-17 | 1.97 | 1.99 | 0.02 | 1.02% | 1.95 | 2.03 | 1264338 | 25203 | 2.51% |
| 2025-07-16 | 1.95 | 1.97 | 0.02 | 1.03% | 1.95 | 1.98 | 866519 | 17029 | 1.72% |
| 2025-07-15 | 1.97 | 1.95 | -0.03 | -1.52% | 1.94 | 1.98 | 998902 | 19502 | 1.99% |
| 2025-07-14 | 2.01 | 1.98 | -0.03 | -1.49% | 1.97 | 2.01 | 993051 | 19727 | 1.97% |
| 2025-07-11 | 1.99 | 2.01 | 0.02 | 1.01% | 1.93 | 2.01 | 2095604 | 41211 | 4.17% |
| 2025-07-10 | 2.03 | 1.99 | -0.05 | -2.45% | 1.97 | 2.03 | 2403104 | 47927 | 4.78% |
| 2025-07-09 | 2.06 | 2.04 | -0.03 | -1.45% | 2.03 | 2.08 | 1169548 | 23931 | 2.32% |
| 2025-07-08 | 2.05 | 2.07 | 0.01 | 0.49% | 2.04 | 2.07 | 1108364 | 22745 | 2.20% |
| 2025-07-07 | 2.04 | 2.06 | 0.01 | 0.49% | 2.03 | 2.07 | 635352 | 13037 | 1.26% |
| 2025-07-04 | 2.08 | 2.05 | -0.04 | -1.91% | 2.05 | 2.08 | 852501 | 17589 | 1.69% |
| 2025-07-03 | 2.08 | 2.09 | 0.02 | 0.97% | 2.07 | 2.12 | 783224 | 16392 | 1.56% |
| 2025-07-02 | 2.08 | 2.07 | -0.02 | -0.96% | 2.06 | 2.09 | 694880 | 14395 | 1.38% |
| 2025-07-01 | 2.10 | 2.09 | -0.01 | -0.48% | 2.07 | 2.10 | 594871 | 12392 | 1.18% |
| 2025-06-30 | 2.11 | 2.10 | 0.00 | 0.00% | 2.08 | 2.11 | 635720 | 13313 | 1.26% |
| 2025-06-27 | 2.09 | 2.10 | 0.02 | 0.96% | 2.08 | 2.12 | 942823 | 19793 | 1.87% |
| 2025-06-26 | 2.11 | 2.08 | -0.03 | -1.42% | 2.07 | 2.12 | 788284 | 16488 | 1.58% |
| 2025-06-25 | 2.10 | 2.11 | 0.00 | 0.00% | 2.08 | 2.12 | 902567 | 18971 | 1.81% |
| 2025-06-24 | 2.09 | 2.11 | 0.05 | 2.43% | 2.08 | 2.14 | 1276059 | 26888 | 2.56% |
| 2025-06-23 | 2.03 | 2.06 | 0.01 | 0.49% | 2.01 | 2.07 | 604108 | 12356 | 1.21% |
| 2025-06-20 | 2.03 | 2.05 | 0.01 | 0.49% | 2.03 | 2.06 | 718115 | 14682 | 1.44% |
| 2025-06-19 | 2.08 | 2.04 | -0.03 | -1.45% | 2.03 | 2.08 | 920589 | 18870 | 1.84% |
| 2025-06-18 | 2.10 | 2.07 | -0.06 | -2.82% | 2.06 | 2.11 | 1111559 | 23101 | 2.23% |
| 2025-06-17 | 2.10 | 2.13 | 0.02 | 0.95% | 2.09 | 2.18 | 1198360 | 25475 | 2.40% |
| 2025-06-16 | 2.08 | 2.11 | 0.01 | 0.48% | 2.07 | 2.12 | 681699 | 14290 | 1.37% |
| 2025-06-13 | 2.20 | 2.10 | -0.10 | -4.55% | 2.09 | 2.20 | 1563403 | 33240 | 3.13% |
| 2025-06-12 | 2.20 | 2.20 | -0.01 | -0.45% | 2.17 | 2.22 | 1316726 | 28900 | 2.64% |
| 2025-06-11 | 2.18 | 2.21 | 0.05 | 2.31% | 2.18 | 2.25 | 1888567 | 41845 | 3.78% |
| 2025-06-10 | 2.19 | 2.16 | -0.04 | -1.82% | 2.15 | 2.27 | 2716482 | 59789 | 5.44% |
| 2025-06-09 | 2.06 | 2.20 | 0.15 | 7.32% | 2.05 | 2.26 | 4139935 | 91034 | 8.29% |
| 2025-06-06 | 2.04 | 2.05 | 0.01 | 0.49% | 2.02 | 2.06 | 633095 | 12944 | 1.27% |
| 2025-06-05 | 2.06 | 2.04 | -0.01 | -0.49% | 2.02 | 2.06 | 649931 | 13216 | 1.30% |
| 2025-06-04 | 2.03 | 2.05 | 0.02 | 0.99% | 2.01 | 2.07 | 853039 | 17424 | 1.71% |
| 2025-06-03 | 2.04 | 2.03 | -0.03 | -1.46% | 2.01 | 2.05 | 1082971 | 21844 | 2.17% |
| 2025-05-30 | 2.14 | 2.06 | -0.08 | -3.74% | 2.05 | 2.15 | 1474148 | 30579 | 2.95% |
| 2025-05-29 | 2.07 | 2.14 | 0.06 | 2.88% | 2.05 | 2.18 | 1784074 | 38252 | 3.57% |
| 2025-05-28 | 2.11 | 2.08 | -0.02 | -0.95% | 2.06 | 2.15 | 1156686 | 24299 | 2.32% |
| 2025-05-27 | 2.09 | 2.10 | 0.00 | 0.00% | 2.06 | 2.10 | 1006480 | 20956 | 2.02% |
| 2025-05-26 | 2.14 | 2.10 | -0.07 | -3.23% | 2.07 | 2.15 | 1457959 | 30606 | 2.92% |
| 2025-05-23 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.24 | 1230683 | 27095 | 2.47% |
| 2025-05-22 | 2.23 | 2.18 | -0.06 | -2.68% | 2.17 | 2.25 | 995383 | 21972 | 1.99% |
| 2025-05-21 | 2.26 | 2.24 | -0.04 | -1.75% | 2.23 | 2.29 | 1117203 | 25157 | 2.24% |
| 2025-05-20 | 2.25 | 2.28 | 0.04 | 1.79% | 2.22 | 2.30 | 1674456 | 37860 | 3.35% |
| 2025-05-19 | 2.21 | 2.24 | 0.02 | 0.90% | 2.19 | 2.26 | 1155059 | 25789 | 2.31% |
| 2025-05-16 | 2.15 | 2.22 | 0.07 | 3.26% | 2.15 | 2.25 | 1498010 | 33076 | 3.00% |
| 2025-05-15 | 2.22 | 2.15 | -0.06 | -2.71% | 2.14 | 2.22 | 946270 | 20489 | 1.90% |
| 2025-05-14 | 2.18 | 2.21 | 0.02 | 0.91% | 2.16 | 2.24 | 1149956 | 25437 | 2.30% |
| 2025-05-13 | 2.21 | 2.19 | 0.01 | 0.46% | 2.17 | 2.23 | 1129269 | 24879 | 2.26% |
| 2025-05-12 | 2.19 | 2.18 | 0.01 | 0.46% | 2.16 | 2.20 | 839948 | 18273 | 1.68% |
| 2025-05-09 | 2.23 | 2.17 | -0.06 | -2.69% | 2.15 | 2.23 | 1255723 | 27269 | 2.52% |
| 2025-05-08 | 2.15 | 2.23 | 0.06 | 2.76% | 2.14 | 2.28 | 1634142 | 36375 | 3.27% |
| 2025-05-07 | 2.19 | 2.17 | 0.02 | 0.93% | 2.14 | 2.24 | 1706676 | 37292 | 3.42% |
| 2025-05-06 | 2.13 | 2.15 | 0.05 | 2.38% | 2.12 | 2.17 | 1181419 | 25300 | 2.37% |
| 2025-04-30 | 2.05 | 2.10 | 0.07 | 3.45% | 2.04 | 2.14 | 1392356 | 29221 | 2.79% |
| 2025-04-29 | 2.10 | 2.03 | -0.12 | -5.58% | 2.03 | 2.11 | 1918215 | 39562 | 3.84% |
| 2025-04-28 | 2.00 | 2.15 | 0.16 | 8.04% | 1.95 | 2.19 | 3429787 | 72446 | 6.87% |
| 2025-04-25 | 2.01 | 1.99 | -0.02 | -1.00% | 1.96 | 2.03 | 1086909 | 21626 | 2.18% |
| 2025-04-24 | 2.09 | 2.01 | -0.07 | -3.37% | 2.01 | 2.10 | 1104519 | 22484 | 2.21% |