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 | 1.54 | 1.54 | -0.01 | -0.65% | 1.53 | 1.56 | 1227444 | 18973 | 1.48% |
| 2025-07-31 | 1.61 | 1.55 | -0.09 | -5.49% | 1.53 | 1.62 | 3003244 | 46814 | 3.61% |
| 2025-07-30 | 1.59 | 1.64 | 0.06 | 3.80% | 1.58 | 1.66 | 3864708 | 62982 | 4.65% |
| 2025-07-29 | 1.54 | 1.58 | 0.04 | 2.60% | 1.53 | 1.59 | 2227638 | 34650 | 2.68% |
| 2025-07-28 | 1.57 | 1.54 | -0.04 | -2.53% | 1.53 | 1.58 | 1992523 | 30779 | 2.40% |
| 2025-07-25 | 1.64 | 1.58 | -0.06 | -3.66% | 1.57 | 1.68 | 3387008 | 54285 | 4.07% |
| 2025-07-24 | 1.60 | 1.64 | 0.04 | 2.50% | 1.58 | 1.67 | 4580542 | 74965 | 5.51% |
| 2025-07-23 | 1.68 | 1.60 | -0.05 | -3.03% | 1.59 | 1.79 | 7603216 | 127476 | 9.15% |
| 2025-07-22 | 1.59 | 1.65 | 0.08 | 5.10% | 1.55 | 1.66 | 6856298 | 110239 | 8.25% |
| 2025-07-21 | 1.49 | 1.57 | 0.14 | 9.79% | 1.49 | 1.57 | 4367620 | 67642 | 5.25% |
| 2025-07-18 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.45 | 1598555 | 22939 | 1.92% |
| 2025-07-17 | 1.40 | 1.43 | 0.03 | 2.14% | 1.39 | 1.44 | 1714274 | 24346 | 2.06% |
| 2025-07-16 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.42 | 1473024 | 20587 | 1.77% |
| 2025-07-15 | 1.45 | 1.41 | -0.05 | -3.42% | 1.40 | 1.47 | 1986064 | 28389 | 2.39% |
| 2025-07-14 | 1.45 | 1.46 | -0.01 | -0.68% | 1.44 | 1.50 | 2699044 | 39609 | 3.25% |
| 2025-07-11 | 1.45 | 1.47 | 0.02 | 1.38% | 1.44 | 1.53 | 4004456 | 59150 | 4.82% |
| 2025-07-10 | 1.43 | 1.45 | 0.03 | 2.11% | 1.42 | 1.46 | 2959649 | 42619 | 3.56% |
| 2025-07-09 | 1.41 | 1.42 | -0.01 | -0.70% | 1.41 | 1.45 | 3331418 | 47770 | 4.01% |
| 2025-07-08 | 1.38 | 1.43 | 0.05 | 3.62% | 1.35 | 1.45 | 3975123 | 55756 | 4.78% |
| 2025-07-07 | 1.39 | 1.38 | -0.03 | -2.13% | 1.36 | 1.40 | 3114085 | 43040 | 3.75% |
| 2025-07-04 | 1.41 | 1.41 | -0.05 | -3.42% | 1.40 | 1.52 | 5268262 | 76384 | 6.34% |
| 2025-07-03 | 1.43 | 1.46 | 0.05 | 3.55% | 1.37 | 1.54 | 7749707 | 111615 | 9.32% |
| 2025-07-02 | 1.28 | 1.41 | 0.13 | 10.16% | 1.27 | 1.41 | 4749056 | 65148 | 5.71% |
| 2025-07-01 | 1.28 | 1.28 | 0.01 | 0.79% | 1.27 | 1.29 | 651750 | 8332 | 0.78% |
| 2025-06-30 | 1.28 | 1.27 | 0.00 | 0.00% | 1.27 | 1.28 | 330818 | 4216 | 0.40% |
| 2025-06-27 | 1.28 | 1.27 | 0.00 | 0.00% | 1.27 | 1.29 | 789655 | 10105 | 0.95% |
| 2025-06-26 | 1.28 | 1.27 | -0.01 | -0.78% | 1.27 | 1.29 | 435779 | 5570 | 0.52% |
| 2025-06-25 | 1.27 | 1.28 | 0.01 | 0.79% | 1.27 | 1.29 | 644926 | 8250 | 0.78% |
| 2025-06-24 | 1.26 | 1.27 | 0.01 | 0.79% | 1.26 | 1.28 | 382467 | 4865 | 0.46% |
| 2025-06-23 | 1.25 | 1.26 | 0.01 | 0.80% | 1.24 | 1.27 | 363989 | 4574 | 0.44% |
| 2025-06-20 | 1.26 | 1.25 | -0.01 | -0.79% | 1.25 | 1.27 | 316024 | 3977 | 0.38% |
| 2025-06-19 | 1.27 | 1.26 | -0.01 | -0.79% | 1.26 | 1.28 | 585645 | 7407 | 0.70% |
| 2025-06-18 | 1.29 | 1.27 | -0.02 | -1.55% | 1.27 | 1.30 | 485691 | 6220 | 0.58% |
| 2025-06-17 | 1.27 | 1.29 | 0.01 | 0.78% | 1.27 | 1.30 | 1171845 | 15096 | 1.41% |
| 2025-06-16 | 1.26 | 1.28 | 0.01 | 0.79% | 1.26 | 1.28 | 439815 | 5589 | 0.53% |
| 2025-06-13 | 1.28 | 1.27 | -0.01 | -0.78% | 1.27 | 1.28 | 338716 | 4310 | 0.41% |
| 2025-06-12 | 1.29 | 1.28 | -0.01 | -0.78% | 1.27 | 1.29 | 322877 | 4131 | 0.39% |
| 2025-06-11 | 1.28 | 1.29 | 0.02 | 1.57% | 1.27 | 1.29 | 522865 | 6700 | 0.63% |
| 2025-06-10 | 1.29 | 1.27 | -0.01 | -0.78% | 1.26 | 1.29 | 567075 | 7237 | 0.68% |
| 2025-06-09 | 1.27 | 1.28 | 0.01 | 0.79% | 1.27 | 1.29 | 600526 | 7684 | 0.72% |
| 2025-06-06 | 1.27 | 1.27 | 0.01 | 0.79% | 1.26 | 1.29 | 840863 | 10767 | 1.01% |
| 2025-06-05 | 1.28 | 1.26 | -0.02 | -1.56% | 1.26 | 1.28 | 429077 | 5450 | 0.52% |
| 2025-06-04 | 1.26 | 1.28 | 0.01 | 0.79% | 1.26 | 1.28 | 427277 | 5430 | 0.51% |
| 2025-06-03 | 1.27 | 1.27 | -0.01 | -0.78% | 1.26 | 1.28 | 563845 | 7132 | 0.68% |
| 2025-05-30 | 1.28 | 1.28 | 0.00 | 0.00% | 1.27 | 1.29 | 281626 | 3596 | 0.34% |
| 2025-05-29 | 1.28 | 1.28 | 0.01 | 0.79% | 1.27 | 1.29 | 344148 | 4410 | 0.41% |
| 2025-05-28 | 1.28 | 1.27 | -0.01 | -0.78% | 1.27 | 1.29 | 223234 | 2850 | 0.27% |
| 2025-05-27 | 1.28 | 1.28 | 0.00 | 0.00% | 1.27 | 1.29 | 412751 | 5277 | 0.50% |
| 2025-05-26 | 1.29 | 1.28 | -0.01 | -0.78% | 1.27 | 1.29 | 623803 | 7987 | 0.75% |
| 2025-05-23 | 1.30 | 1.29 | -0.01 | -0.77% | 1.29 | 1.32 | 820158 | 10689 | 0.99% |
| 2025-05-22 | 1.31 | 1.30 | -0.01 | -0.76% | 1.30 | 1.32 | 356837 | 4666 | 0.43% |
| 2025-05-21 | 1.31 | 1.31 | -0.01 | -0.76% | 1.30 | 1.32 | 429052 | 5624 | 0.52% |
| 2025-05-20 | 1.31 | 1.32 | 0.01 | 0.76% | 1.31 | 1.32 | 272701 | 3587 | 0.33% |
| 2025-05-19 | 1.30 | 1.31 | 0.02 | 1.55% | 1.29 | 1.32 | 747378 | 9790 | 0.90% |
| 2025-05-16 | 1.30 | 1.29 | -0.01 | -0.77% | 1.29 | 1.31 | 365338 | 4738 | 0.44% |
| 2025-05-15 | 1.30 | 1.30 | -0.01 | -0.76% | 1.30 | 1.32 | 493231 | 6456 | 0.59% |
| 2025-05-14 | 1.30 | 1.31 | 0.01 | 0.77% | 1.29 | 1.32 | 758642 | 9906 | 0.91% |
| 2025-05-13 | 1.30 | 1.30 | 0.00 | 0.00% | 1.29 | 1.31 | 420544 | 5475 | 0.51% |
| 2025-05-12 | 1.30 | 1.30 | 0.00 | 0.00% | 1.29 | 1.31 | 730126 | 9488 | 0.88% |
| 2025-05-09 | 1.32 | 1.30 | 0.00 | 0.00% | 1.30 | 1.37 | 1208288 | 15987 | 1.45% |
| 2025-05-08 | 1.30 | 1.30 | -0.01 | -0.76% | 1.29 | 1.31 | 506470 | 6587 | 0.61% |
| 2025-05-07 | 1.31 | 1.31 | 0.01 | 0.77% | 1.29 | 1.32 | 804548 | 10487 | 0.97% |
| 2025-05-06 | 1.28 | 1.30 | 0.02 | 1.56% | 1.27 | 1.30 | 544336 | 7024 | 0.65% |
| 2025-04-30 | 1.27 | 1.28 | 0.00 | 0.00% | 1.27 | 1.28 | 300206 | 3830 | 0.36% |
| 2025-04-29 | 1.28 | 1.28 | 0.01 | 0.79% | 1.27 | 1.30 | 733988 | 9424 | 0.88% |
| 2025-04-28 | 1.28 | 1.27 | -0.01 | -0.78% | 1.27 | 1.29 | 580874 | 7429 | 0.70% |
| 2025-04-25 | 1.26 | 1.28 | 0.01 | 0.79% | 1.26 | 1.29 | 729517 | 9323 | 0.88% |
| 2025-04-24 | 1.27 | 1.27 | 0.00 | 0.00% | 1.26 | 1.28 | 352419 | 4471 | 0.42% |