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 | 1.99 | 1.95 | 0.06 | 3.17% | 1.93 | 2.03 | 4049373 | 79929 | 7.40% |
| 2025-07-31 | 1.92 | 1.89 | -0.03 | -1.56% | 1.88 | 1.92 | 1433184 | 27206 | 2.62% |
| 2025-07-30 | 1.92 | 1.92 | 0.00 | 0.00% | 1.91 | 1.94 | 895916 | 17254 | 1.64% |
| 2025-07-29 | 1.94 | 1.92 | -0.01 | -0.52% | 1.91 | 1.95 | 1131820 | 21798 | 2.07% |
| 2025-07-28 | 1.95 | 1.93 | -0.02 | -1.03% | 1.92 | 1.95 | 1070503 | 20703 | 1.96% |
| 2025-07-25 | 1.99 | 1.95 | -0.03 | -1.52% | 1.94 | 2.00 | 1273784 | 24956 | 2.33% |
| 2025-07-24 | 1.94 | 1.98 | 0.04 | 2.06% | 1.93 | 1.99 | 1952117 | 38385 | 3.57% |
| 2025-07-23 | 1.92 | 1.94 | 0.02 | 1.04% | 1.91 | 1.96 | 2160898 | 41920 | 3.95% |
| 2025-07-22 | 1.90 | 1.92 | 0.02 | 1.05% | 1.88 | 1.93 | 1799134 | 34242 | 3.29% |
| 2025-07-21 | 1.87 | 1.90 | 0.03 | 1.60% | 1.86 | 1.91 | 1180597 | 22340 | 2.16% |
| 2025-07-18 | 1.88 | 1.87 | -0.01 | -0.53% | 1.86 | 1.89 | 743313 | 13912 | 1.36% |
| 2025-07-17 | 1.89 | 1.88 | -0.01 | -0.53% | 1.87 | 1.90 | 836599 | 15759 | 1.53% |
| 2025-07-16 | 1.90 | 1.89 | -0.02 | -1.05% | 1.88 | 1.92 | 941484 | 17867 | 1.72% |
| 2025-07-15 | 1.93 | 1.91 | -0.03 | -1.55% | 1.88 | 1.94 | 1725421 | 32856 | 3.15% |
| 2025-07-14 | 1.93 | 1.94 | 0.01 | 0.52% | 1.92 | 1.96 | 1512802 | 29320 | 2.76% |
| 2025-07-11 | 1.95 | 1.93 | -0.02 | -1.03% | 1.92 | 1.96 | 1372370 | 26510 | 2.51% |
| 2025-07-10 | 1.95 | 1.95 | 0.00 | 0.00% | 1.94 | 1.96 | 770586 | 15007 | 1.41% |
| 2025-07-09 | 1.93 | 1.95 | 0.01 | 0.52% | 1.93 | 1.98 | 1046410 | 20430 | 1.91% |
| 2025-07-08 | 1.91 | 1.94 | 0.02 | 1.04% | 1.90 | 1.94 | 1038466 | 19934 | 1.90% |
| 2025-07-07 | 1.90 | 1.92 | 0.03 | 1.59% | 1.89 | 1.92 | 876074 | 16718 | 1.60% |
| 2025-07-04 | 1.89 | 1.89 | -0.01 | -0.53% | 1.89 | 1.91 | 689153 | 13076 | 1.26% |
| 2025-07-03 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.92 | 1163176 | 22150 | 2.13% |
| 2025-07-02 | 1.90 | 1.90 | -0.01 | -0.52% | 1.88 | 1.91 | 861253 | 16326 | 1.57% |
| 2025-07-01 | 1.91 | 1.91 | 0.01 | 0.53% | 1.89 | 1.93 | 562710 | 10716 | 1.03% |
| 2025-06-30 | 1.90 | 1.90 | 0.01 | 0.53% | 1.87 | 1.91 | 836978 | 15821 | 1.53% |
| 2025-06-27 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.91 | 947640 | 17925 | 1.73% |
| 2025-06-26 | 1.90 | 1.89 | -0.03 | -1.56% | 1.89 | 1.94 | 1512525 | 28857 | 2.76% |
| 2025-06-25 | 1.93 | 1.92 | 0.08 | 4.35% | 1.89 | 2.02 | 3665379 | 71439 | 6.70% |
| 2025-06-24 | 1.81 | 1.84 | 0.03 | 1.66% | 1.80 | 1.85 | 861930 | 15762 | 1.58% |
| 2025-06-23 | 1.79 | 1.81 | 0.01 | 0.56% | 1.77 | 1.82 | 458888 | 8243 | 0.84% |
| 2025-06-20 | 1.79 | 1.80 | 0.01 | 0.56% | 1.79 | 1.84 | 878600 | 15904 | 1.61% |
| 2025-06-19 | 1.79 | 1.79 | 0.00 | 0.00% | 1.77 | 1.81 | 742938 | 13279 | 1.36% |
| 2025-06-18 | 1.82 | 1.79 | -0.03 | -1.65% | 1.79 | 1.83 | 623798 | 11246 | 1.14% |
| 2025-06-17 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.85 | 662709 | 12129 | 1.21% |
| 2025-06-16 | 1.81 | 1.84 | 0.02 | 1.10% | 1.81 | 1.85 | 835584 | 15282 | 1.53% |
| 2025-06-13 | 1.85 | 1.82 | -0.03 | -1.62% | 1.81 | 1.86 | 984644 | 18037 | 1.80% |
| 2025-06-12 | 1.89 | 1.85 | -0.04 | -2.12% | 1.85 | 1.90 | 930449 | 17297 | 1.70% |
| 2025-06-11 | 1.89 | 1.89 | -0.01 | -0.53% | 1.88 | 1.91 | 768891 | 14525 | 1.41% |
| 2025-06-10 | 1.95 | 1.90 | -0.05 | -2.56% | 1.88 | 1.96 | 1546893 | 29489 | 2.83% |
| 2025-06-09 | 1.90 | 1.95 | 0.06 | 3.17% | 1.90 | 1.99 | 2076836 | 40390 | 3.80% |
| 2025-06-06 | 1.87 | 1.89 | 0.02 | 1.07% | 1.86 | 1.91 | 1087435 | 20466 | 1.99% |
| 2025-06-05 | 1.85 | 1.87 | 0.02 | 1.08% | 1.84 | 1.91 | 1587632 | 29858 | 2.90% |
| 2025-06-04 | 1.83 | 1.85 | 0.02 | 1.09% | 1.81 | 1.86 | 877285 | 16104 | 1.60% |
| 2025-06-03 | 1.79 | 1.83 | 0.04 | 2.23% | 1.79 | 1.89 | 1407173 | 25812 | 2.57% |
| 2025-05-30 | 1.79 | 1.79 | 0.00 | 0.00% | 1.77 | 1.82 | 1359578 | 24386 | 2.48% |
| 2025-05-29 | 1.71 | 1.79 | 0.07 | 4.07% | 1.71 | 1.80 | 1497096 | 26332 | 2.74% |
| 2025-05-28 | 1.73 | 1.72 | -0.01 | -0.58% | 1.70 | 1.74 | 539025 | 9261 | 0.99% |
| 2025-05-27 | 1.74 | 1.73 | -0.01 | -0.57% | 1.72 | 1.75 | 405889 | 7026 | 0.74% |
| 2025-05-26 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.75 | 431244 | 7481 | 0.79% |
| 2025-05-23 | 1.75 | 1.73 | -0.01 | -0.57% | 1.72 | 1.78 | 773900 | 13546 | 1.41% |
| 2025-05-22 | 1.78 | 1.74 | -0.05 | -2.79% | 1.74 | 1.81 | 1063943 | 18783 | 1.94% |
| 2025-05-21 | 1.78 | 1.79 | 0.01 | 0.56% | 1.75 | 1.80 | 1042624 | 18519 | 1.91% |
| 2025-05-20 | 1.78 | 1.78 | 0.00 | 0.00% | 1.76 | 1.80 | 775434 | 13798 | 1.42% |
| 2025-05-19 | 1.71 | 1.78 | 0.07 | 4.09% | 1.70 | 1.79 | 1831304 | 32194 | 3.35% |
| 2025-05-16 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.73 | 438896 | 7528 | 0.80% |
| 2025-05-15 | 1.74 | 1.72 | -0.02 | -1.15% | 1.72 | 1.75 | 492742 | 8533 | 0.90% |
| 2025-05-14 | 1.73 | 1.74 | 0.00 | 0.00% | 1.72 | 1.75 | 701494 | 12157 | 1.28% |
| 2025-05-13 | 1.75 | 1.74 | 0.00 | 0.00% | 1.73 | 1.77 | 695066 | 12157 | 1.27% |
| 2025-05-12 | 1.74 | 1.74 | 0.01 | 0.58% | 1.71 | 1.75 | 785816 | 13606 | 1.44% |
| 2025-05-09 | 1.74 | 1.73 | -0.01 | -0.57% | 1.73 | 1.78 | 834205 | 14579 | 1.52% |
| 2025-05-08 | 1.74 | 1.74 | -0.01 | -0.57% | 1.73 | 1.77 | 678404 | 11840 | 1.24% |
| 2025-05-07 | 1.72 | 1.75 | 0.03 | 1.74% | 1.72 | 1.77 | 1215340 | 21214 | 2.22% |
| 2025-05-06 | 1.69 | 1.72 | 0.04 | 2.38% | 1.68 | 1.72 | 810489 | 13789 | 1.48% |
| 2025-04-30 | 1.69 | 1.68 | -0.01 | -0.59% | 1.68 | 1.71 | 680766 | 11516 | 1.24% |
| 2025-04-29 | 1.71 | 1.69 | -0.03 | -1.74% | 1.69 | 1.74 | 678850 | 11594 | 1.24% |
| 2025-04-28 | 1.68 | 1.72 | 0.04 | 2.38% | 1.65 | 1.73 | 1148326 | 19385 | 2.10% |
| 2025-04-25 | 1.66 | 1.68 | 0.01 | 0.60% | 1.66 | 1.70 | 737903 | 12396 | 1.35% |
| 2025-04-24 | 1.66 | 1.67 | 0.01 | 0.60% | 1.65 | 1.68 | 620086 | 10323 | 1.13% |