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 | 1.43 | 1.42 | -0.01 | -0.70% | 1.42 | 1.44 | 2543341 | 36324 | 1.17% |
| 2025-07-31 | 1.46 | 1.43 | -0.04 | -2.72% | 1.42 | 1.47 | 6125726 | 88240 | 2.81% |
| 2025-07-30 | 1.47 | 1.47 | 0.00 | 0.00% | 1.45 | 1.49 | 5083336 | 74952 | 2.33% |
| 2025-07-29 | 1.46 | 1.47 | 0.01 | 0.68% | 1.45 | 1.48 | 5123434 | 75087 | 2.35% |
| 2025-07-28 | 1.49 | 1.46 | -0.05 | -3.31% | 1.46 | 1.49 | 7580905 | 111829 | 3.47% |
| 2025-07-25 | 1.54 | 1.51 | -0.02 | -1.31% | 1.49 | 1.55 | 9309432 | 140979 | 4.27% |
| 2025-07-24 | 1.45 | 1.53 | 0.08 | 5.52% | 1.45 | 1.58 | 17690480 | 267609 | 8.11% |
| 2025-07-23 | 1.50 | 1.45 | -0.02 | -1.36% | 1.44 | 1.52 | 9587939 | 141947 | 4.39% |
| 2025-07-22 | 1.44 | 1.47 | 0.04 | 2.80% | 1.42 | 1.47 | 9098403 | 131864 | 4.17% |
| 2025-07-21 | 1.40 | 1.43 | 0.03 | 2.14% | 1.40 | 1.44 | 6579580 | 93670 | 3.02% |
| 2025-07-18 | 1.40 | 1.40 | 0.01 | 0.72% | 1.39 | 1.41 | 3539849 | 49529 | 1.62% |
| 2025-07-17 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 3143334 | 43671 | 1.44% |
| 2025-07-16 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.41 | 4087247 | 56954 | 1.87% |
| 2025-07-15 | 1.44 | 1.39 | -0.06 | -4.14% | 1.38 | 1.44 | 8233998 | 115563 | 3.77% |
| 2025-07-14 | 1.44 | 1.45 | 0.01 | 0.69% | 1.43 | 1.48 | 6987538 | 101707 | 3.20% |
| 2025-07-11 | 1.42 | 1.44 | 0.02 | 1.41% | 1.41 | 1.47 | 8728155 | 126113 | 4.00% |
| 2025-07-10 | 1.40 | 1.42 | 0.01 | 0.71% | 1.40 | 1.43 | 5593239 | 79167 | 2.56% |
| 2025-07-09 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.43 | 4977570 | 70251 | 2.28% |
| 2025-07-08 | 1.42 | 1.41 | -0.01 | -0.70% | 1.39 | 1.42 | 6200562 | 87149 | 2.84% |
| 2025-07-07 | 1.41 | 1.42 | 0.03 | 2.16% | 1.40 | 1.44 | 8624818 | 122834 | 3.95% |
| 2025-07-04 | 1.36 | 1.39 | 0.03 | 2.21% | 1.35 | 1.42 | 9100580 | 126868 | 4.17% |
| 2025-07-03 | 1.36 | 1.36 | -0.01 | -0.73% | 1.35 | 1.37 | 4832759 | 65710 | 2.22% |
| 2025-07-02 | 1.34 | 1.37 | 0.04 | 3.01% | 1.33 | 1.41 | 10151040 | 138480 | 4.65% |
| 2025-07-01 | 1.33 | 1.33 | -0.01 | -0.75% | 1.33 | 1.34 | 1634148 | 21781 | 0.74% |
| 2025-06-30 | 1.34 | 1.34 | 0.00 | 0.00% | 1.33 | 1.35 | 2326532 | 31092 | 1.05% |
| 2025-06-27 | 1.35 | 1.34 | 0.00 | 0.00% | 1.33 | 1.35 | 3031297 | 40658 | 1.36% |
| 2025-06-26 | 1.35 | 1.34 | -0.01 | -0.74% | 1.34 | 1.35 | 1926706 | 25877 | 0.87% |
| 2025-06-25 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 3892646 | 52467 | 1.75% |
| 2025-06-24 | 1.35 | 1.35 | 0.01 | 0.75% | 1.34 | 1.35 | 1845336 | 24803 | 0.83% |
| 2025-06-23 | 1.33 | 1.34 | 0.01 | 0.75% | 1.32 | 1.35 | 3460606 | 46396 | 1.56% |
| 2025-06-20 | 1.31 | 1.33 | 0.01 | 0.76% | 1.31 | 1.34 | 3509820 | 46706 | 1.58% |
| 2025-06-19 | 1.34 | 1.32 | -0.02 | -1.49% | 1.31 | 1.34 | 3259191 | 43215 | 1.47% |
| 2025-06-18 | 1.34 | 1.34 | -0.01 | -0.74% | 1.33 | 1.35 | 2317401 | 31022 | 1.04% |
| 2025-06-17 | 1.34 | 1.35 | 0.01 | 0.75% | 1.33 | 1.35 | 2134257 | 28648 | 0.96% |
| 2025-06-16 | 1.34 | 1.34 | -0.01 | -0.74% | 1.34 | 1.35 | 1795233 | 24123 | 0.81% |
| 2025-06-13 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.35 | 4879702 | 65639 | 2.20% |
| 2025-06-12 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 3761407 | 50797 | 1.69% |
| 2025-06-11 | 1.35 | 1.35 | 0.00 | 0.00% | 1.35 | 1.37 | 3508476 | 47599 | 1.58% |
| 2025-06-10 | 1.36 | 1.35 | -0.01 | -0.74% | 1.34 | 1.37 | 3305848 | 44814 | 1.49% |
| 2025-06-09 | 1.35 | 1.36 | 0.01 | 0.74% | 1.35 | 1.37 | 2997293 | 40811 | 1.35% |
| 2025-06-06 | 1.35 | 1.35 | 0.00 | 0.00% | 1.35 | 1.36 | 1268613 | 17157 | 0.57% |
| 2025-06-05 | 1.36 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 2226102 | 30083 | 1.00% |
| 2025-06-04 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 1631937 | 22059 | 0.73% |
| 2025-06-03 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 2317457 | 31251 | 1.04% |
| 2025-05-30 | 1.36 | 1.35 | 0.00 | 0.00% | 1.35 | 1.37 | 2369440 | 32110 | 1.07% |
| 2025-05-29 | 1.35 | 1.35 | 0.01 | 0.75% | 1.34 | 1.37 | 3507665 | 47566 | 1.58% |
| 2025-05-28 | 1.35 | 1.34 | 0.00 | 0.00% | 1.34 | 1.35 | 1171138 | 15727 | 0.53% |
| 2025-05-27 | 1.34 | 1.34 | -0.01 | -0.74% | 1.34 | 1.35 | 1420892 | 19080 | 0.64% |
| 2025-05-26 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 2248082 | 30317 | 1.01% |
| 2025-05-23 | 1.36 | 1.35 | -0.01 | -0.74% | 1.35 | 1.37 | 2668406 | 36219 | 1.20% |
| 2025-05-22 | 1.37 | 1.36 | -0.02 | -1.45% | 1.36 | 1.38 | 3174585 | 43358 | 1.43% |
| 2025-05-21 | 1.36 | 1.38 | 0.02 | 1.47% | 1.36 | 1.40 | 6938634 | 95908 | 3.12% |
| 2025-05-20 | 1.37 | 1.36 | 0.00 | 0.00% | 1.36 | 1.37 | 1528289 | 20823 | 0.69% |
| 2025-05-19 | 1.37 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 1982298 | 26989 | 0.89% |
| 2025-05-16 | 1.37 | 1.36 | 0.00 | 0.00% | 1.36 | 1.38 | 2245050 | 30659 | 1.01% |
| 2025-05-15 | 1.36 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 3118511 | 42680 | 1.40% |
| 2025-05-14 | 1.37 | 1.37 | 0.00 | 0.00% | 1.35 | 1.38 | 4136821 | 56549 | 1.86% |
| 2025-05-13 | 1.38 | 1.37 | 0.00 | 0.00% | 1.37 | 1.39 | 2540210 | 34942 | 1.14% |
| 2025-05-12 | 1.36 | 1.37 | 0.01 | 0.74% | 1.35 | 1.37 | 1983665 | 27019 | 0.89% |
| 2025-05-09 | 1.38 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 1859506 | 25359 | 0.84% |
| 2025-05-08 | 1.36 | 1.37 | 0.00 | 0.00% | 1.36 | 1.38 | 2441748 | 33485 | 1.10% |
| 2025-05-07 | 1.37 | 1.37 | 0.01 | 0.74% | 1.36 | 1.39 | 3269160 | 44804 | 1.47% |
| 2025-05-06 | 1.35 | 1.36 | 0.02 | 1.49% | 1.34 | 1.37 | 3828410 | 52055 | 1.72% |
| 2025-04-30 | 1.34 | 1.34 | -0.01 | -0.74% | 1.33 | 1.36 | 3521461 | 47346 | 1.58% |
| 2025-04-29 | 1.34 | 1.35 | -0.01 | -0.74% | 1.33 | 1.36 | 3991375 | 53620 | 1.80% |
| 2025-04-28 | 1.39 | 1.36 | -0.03 | -2.16% | 1.36 | 1.39 | 4208053 | 57682 | 1.89% |
| 2025-04-25 | 1.36 | 1.39 | 0.04 | 2.96% | 1.35 | 1.43 | 8816040 | 122719 | 3.97% |
| 2025-04-24 | 1.36 | 1.35 | -0.01 | -0.74% | 1.34 | 1.37 | 3132082 | 42473 | 1.41% |