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 | 1.79 | 1.81 | 0.01 | 0.56% | 1.79 | 1.82 | 104843 | 1894 | 1.29% |
| 2025-07-31 | 1.83 | 1.80 | -0.03 | -1.64% | 1.79 | 1.84 | 176642 | 3193 | 2.17% |
| 2025-07-30 | 1.79 | 1.83 | 0.04 | 2.23% | 1.78 | 1.84 | 243299 | 4411 | 2.99% |
| 2025-07-29 | 1.81 | 1.79 | -0.02 | -1.10% | 1.78 | 1.81 | 119653 | 2142 | 1.47% |
| 2025-07-28 | 1.80 | 1.81 | 0.00 | 0.00% | 1.77 | 1.81 | 168416 | 3024 | 2.07% |
| 2025-07-25 | 1.84 | 1.81 | -0.03 | -1.63% | 1.79 | 1.85 | 315634 | 5708 | 3.88% |
| 2025-07-24 | 1.84 | 1.84 | -0.01 | -0.54% | 1.83 | 1.87 | 223525 | 4134 | 2.75% |
| 2025-07-23 | 1.86 | 1.85 | -0.02 | -1.07% | 1.83 | 1.87 | 179330 | 3310 | 2.20% |
| 2025-07-22 | 1.89 | 1.87 | -0.03 | -1.58% | 1.85 | 1.90 | 193125 | 3607 | 2.37% |
| 2025-07-21 | 1.89 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 147076 | 2776 | 1.81% |
| 2025-07-18 | 1.90 | 1.88 | -0.02 | -1.05% | 1.87 | 1.90 | 122647 | 2310 | 1.51% |
| 2025-07-17 | 1.91 | 1.90 | -0.02 | -1.04% | 1.89 | 1.92 | 127431 | 2420 | 1.57% |
| 2025-07-16 | 1.90 | 1.92 | 0.02 | 1.05% | 1.89 | 1.93 | 117360 | 2243 | 1.44% |
| 2025-07-15 | 1.93 | 1.90 | -0.03 | -1.55% | 1.86 | 1.93 | 179247 | 3390 | 2.20% |
| 2025-07-14 | 1.96 | 1.93 | -0.03 | -1.53% | 1.91 | 1.96 | 189413 | 3650 | 2.33% |
| 2025-07-11 | 1.95 | 1.96 | 0.01 | 0.51% | 1.93 | 1.96 | 110455 | 2153 | 1.36% |
| 2025-07-10 | 1.95 | 1.95 | -0.01 | -0.51% | 1.93 | 1.96 | 157247 | 3057 | 1.93% |
| 2025-07-09 | 1.99 | 1.96 | -0.02 | -1.01% | 1.94 | 1.99 | 178168 | 3497 | 2.19% |
| 2025-07-08 | 1.95 | 1.98 | 0.02 | 1.02% | 1.95 | 1.99 | 202041 | 3985 | 2.48% |
| 2025-07-07 | 1.96 | 1.96 | 0.00 | 0.00% | 1.93 | 1.98 | 212952 | 4172 | 2.62% |
| 2025-07-04 | 2.01 | 1.96 | -0.08 | -3.92% | 1.95 | 2.03 | 431859 | 8603 | 5.31% |
| 2025-07-03 | 1.95 | 2.04 | 0.09 | 4.62% | 1.94 | 2.05 | 587528 | 11917 | 7.22% |
| 2025-07-02 | 1.94 | 1.95 | 0.02 | 1.04% | 1.91 | 1.97 | 257361 | 4998 | 3.16% |
| 2025-07-01 | 1.88 | 1.93 | 0.04 | 2.12% | 1.87 | 1.96 | 290539 | 5540 | 3.57% |
| 2025-06-30 | 1.87 | 1.89 | 0.02 | 1.07% | 1.87 | 1.90 | 165955 | 3130 | 2.04% |
| 2025-06-27 | 1.88 | 1.87 | -0.01 | -0.53% | 1.85 | 1.89 | 151452 | 2824 | 1.86% |
| 2025-06-26 | 1.87 | 1.88 | 0.01 | 0.53% | 1.85 | 1.91 | 178128 | 3356 | 2.19% |
| 2025-06-25 | 1.88 | 1.87 | -0.01 | -0.53% | 1.84 | 1.89 | 164007 | 3052 | 2.01% |
| 2025-06-24 | 1.85 | 1.88 | 0.04 | 2.17% | 1.84 | 1.90 | 160884 | 3017 | 1.98% |
| 2025-06-23 | 1.76 | 1.84 | 0.02 | 1.10% | 1.75 | 1.84 | 223752 | 4030 | 2.75% |
| 2025-06-20 | 1.89 | 1.82 | -0.08 | -4.21% | 1.81 | 1.91 | 301155 | 5578 | 3.70% |
| 2025-06-19 | 1.94 | 1.90 | -0.05 | -2.56% | 1.87 | 1.96 | 261595 | 5018 | 3.21% |
| 2025-06-18 | 1.98 | 1.95 | -0.03 | -1.52% | 1.92 | 1.98 | 183672 | 3572 | 2.26% |
| 2025-06-17 | 2.01 | 1.98 | -0.02 | -1.00% | 1.96 | 2.02 | 234401 | 4667 | 2.88% |
| 2025-06-16 | 1.95 | 2.00 | 0.03 | 1.52% | 1.95 | 2.02 | 238442 | 4750 | 2.93% |
| 2025-06-13 | 1.98 | 1.97 | -0.03 | -1.50% | 1.93 | 2.01 | 276381 | 5433 | 3.40% |
| 2025-06-12 | 2.04 | 2.00 | -0.05 | -2.44% | 1.97 | 2.06 | 346730 | 6987 | 4.26% |
| 2025-06-11 | 2.05 | 2.05 | -0.01 | -0.49% | 2.01 | 2.07 | 315608 | 6442 | 3.88% |
| 2025-06-10 | 2.02 | 2.06 | 0.05 | 2.49% | 1.96 | 2.08 | 545614 | 11071 | 6.70% |
| 2025-06-09 | 1.96 | 2.01 | 0.04 | 2.03% | 1.94 | 2.04 | 399761 | 7940 | 4.91% |
| 2025-06-06 | 1.95 | 1.97 | -0.02 | -1.01% | 1.92 | 1.97 | 502667 | 9785 | 6.18% |
| 2025-06-05 | 1.98 | 1.99 | 0.04 | 2.05% | 1.97 | 2.05 | 696397 | 14091 | 8.56% |
| 2025-06-04 | 1.90 | 1.95 | 0.05 | 2.63% | 1.87 | 1.96 | 333043 | 6425 | 4.09% |
| 2025-06-03 | 1.91 | 1.90 | -0.02 | -1.04% | 1.88 | 1.95 | 259693 | 4965 | 3.19% |
| 2025-05-30 | 1.94 | 1.92 | -0.04 | -2.04% | 1.90 | 1.95 | 284188 | 5472 | 3.49% |
| 2025-05-29 | 1.96 | 1.96 | 0.01 | 0.51% | 1.91 | 1.98 | 364705 | 7117 | 4.48% |
| 2025-05-28 | 1.99 | 1.95 | -0.03 | -1.52% | 1.92 | 2.04 | 450277 | 8839 | 5.53% |
| 2025-05-27 | 1.95 | 1.98 | 0.07 | 3.66% | 1.91 | 2.00 | 632052 | 12315 | 7.77% |
| 2025-05-26 | 1.83 | 1.91 | 0.09 | 4.95% | 1.82 | 1.91 | 377664 | 7136 | 4.64% |
| 2025-05-23 | 1.90 | 1.82 | -0.09 | -4.71% | 1.81 | 1.92 | 461396 | 8576 | 5.67% |
| 2025-05-22 | 1.95 | 1.91 | -0.05 | -2.55% | 1.90 | 1.99 | 537348 | 10436 | 6.60% |
| 2025-05-21 | 1.86 | 1.96 | 0.08 | 4.26% | 1.84 | 1.97 | 540845 | 10352 | 6.64% |
| 2025-05-20 | 1.84 | 1.88 | 0.05 | 2.73% | 1.81 | 1.92 | 625645 | 11673 | 7.69% |
| 2025-05-19 | 1.76 | 1.83 | 0.09 | 5.17% | 1.76 | 1.83 | 554868 | 10078 | 6.82% |
| 2025-05-16 | 1.75 | 1.74 | -0.03 | -1.69% | 1.72 | 1.77 | 244571 | 4249 | 3.00% |
| 2025-05-15 | 1.75 | 1.77 | 0.04 | 2.31% | 1.74 | 1.80 | 314423 | 5568 | 3.86% |
| 2025-05-14 | 1.74 | 1.73 | -0.01 | -0.57% | 1.69 | 1.75 | 341555 | 5872 | 4.20% |
| 2025-05-13 | 1.82 | 1.74 | -0.08 | -4.40% | 1.73 | 1.85 | 454947 | 8183 | 5.59% |
| 2025-05-12 | 1.83 | 1.82 | 0.01 | 0.55% | 1.76 | 1.84 | 466002 | 8407 | 5.73% |
| 2025-05-09 | 1.76 | 1.81 | 0.06 | 3.43% | 1.72 | 1.84 | 535921 | 9540 | 6.58% |
| 2025-05-08 | 1.70 | 1.75 | 0.03 | 1.74% | 1.70 | 1.80 | 503021 | 8826 | 6.18% |
| 2025-05-07 | 1.72 | 1.72 | 0.00 | 0.00% | 1.67 | 1.75 | 567841 | 9705 | 6.98% |
| 2025-05-06 | 1.62 | 1.72 | 0.08 | 4.88% | 1.62 | 1.72 | 592818 | 10061 | 7.28% |
| 2025-04-30 | 1.62 | 1.64 | -0.01 | -0.61% | 1.60 | 1.69 | 483783 | 7935 | 5.94% |
| 2025-04-29 | 1.56 | 1.65 | 0.02 | 1.23% | 1.55 | 1.70 | 744059 | 11865 | 9.14% |
| 2025-04-28 | 1.71 | 1.63 | -0.09 | -5.23% | 1.63 | 1.71 | 420336 | 6930 | 5.16% |
| 2025-04-25 | 1.74 | 1.72 | -0.08 | -4.44% | 1.71 | 1.78 | 597236 | 10369 | 7.34% |
| 2025-04-24 | 1.87 | 1.80 | -0.09 | -4.76% | 1.80 | 1.87 | 608547 | 11042 | 7.48% |