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 | 2.26 | 2.23 | -0.03 | -1.33% | 2.21 | 2.27 | 106591 | 2380 | 1.04% |
| 2025-07-31 | 2.27 | 2.26 | -0.02 | -0.88% | 2.25 | 2.30 | 76740 | 1739 | 0.75% |
| 2025-07-30 | 2.31 | 2.28 | -0.04 | -1.72% | 2.27 | 2.32 | 85606 | 1958 | 0.83% |
| 2025-07-29 | 2.28 | 2.32 | 0.03 | 1.31% | 2.25 | 2.32 | 111633 | 2551 | 1.08% |
| 2025-07-28 | 2.30 | 2.29 | -0.01 | -0.43% | 2.28 | 2.33 | 98986 | 2277 | 0.96% |
| 2025-07-25 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.34 | 93773 | 2170 | 0.91% |
| 2025-07-24 | 2.26 | 2.29 | 0.03 | 1.33% | 2.24 | 2.30 | 109386 | 2495 | 1.06% |
| 2025-07-23 | 2.38 | 2.26 | -0.11 | -4.64% | 2.25 | 2.38 | 285454 | 6546 | 2.77% |
| 2025-07-22 | 2.39 | 2.37 | -0.01 | -0.42% | 2.36 | 2.39 | 88343 | 2095 | 0.86% |
| 2025-07-21 | 2.38 | 2.38 | -0.01 | -0.42% | 2.36 | 2.41 | 73493 | 1753 | 0.71% |
| 2025-07-18 | 2.40 | 2.39 | -0.02 | -0.83% | 2.36 | 2.40 | 89255 | 2120 | 0.87% |
| 2025-07-17 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.46 | 151432 | 3661 | 1.47% |
| 2025-07-16 | 2.36 | 2.40 | 0.05 | 2.13% | 2.35 | 2.42 | 112305 | 2690 | 1.09% |
| 2025-07-15 | 2.38 | 2.35 | -0.03 | -1.26% | 2.33 | 2.39 | 139675 | 3278 | 1.36% |
| 2025-07-14 | 2.42 | 2.38 | -0.04 | -1.65% | 2.35 | 2.42 | 157905 | 3759 | 1.53% |
| 2025-07-11 | 2.50 | 2.42 | -0.03 | -1.22% | 2.38 | 2.51 | 180566 | 4390 | 1.75% |
| 2025-07-10 | 2.47 | 2.45 | -0.03 | -1.21% | 2.45 | 2.49 | 88548 | 2183 | 0.86% |
| 2025-07-09 | 2.52 | 2.48 | -0.04 | -1.59% | 2.46 | 2.52 | 140811 | 3495 | 1.37% |
| 2025-07-08 | 2.54 | 2.52 | -0.02 | -0.79% | 2.51 | 2.56 | 118605 | 2994 | 1.15% |
| 2025-07-07 | 2.59 | 2.54 | -0.05 | -1.93% | 2.53 | 2.61 | 126408 | 3231 | 1.23% |
| 2025-07-04 | 2.54 | 2.59 | 0.04 | 1.57% | 2.50 | 2.62 | 150267 | 3865 | 1.46% |
| 2025-07-03 | 2.48 | 2.55 | 0.08 | 3.24% | 2.47 | 2.58 | 165952 | 4218 | 1.61% |
| 2025-07-02 | 2.54 | 2.47 | -0.07 | -2.76% | 2.45 | 2.54 | 172318 | 4273 | 1.67% |
| 2025-07-01 | 2.56 | 2.54 | -0.02 | -0.78% | 2.53 | 2.60 | 102741 | 2620 | 1.00% |
| 2025-06-30 | 2.60 | 2.56 | -0.03 | -1.16% | 2.54 | 2.64 | 148109 | 3830 | 1.44% |
| 2025-06-27 | 2.51 | 2.59 | 0.07 | 2.78% | 2.50 | 2.60 | 145045 | 3735 | 1.41% |
| 2025-06-26 | 2.62 | 2.52 | -0.11 | -4.18% | 2.50 | 2.63 | 246629 | 6274 | 2.40% |
| 2025-06-25 | 2.64 | 2.63 | -0.02 | -0.75% | 2.61 | 2.67 | 100335 | 2642 | 0.97% |
| 2025-06-24 | 2.70 | 2.65 | 0.02 | 0.76% | 2.64 | 2.71 | 122010 | 3248 | 1.19% |
| 2025-06-23 | 2.67 | 2.63 | -0.04 | -1.50% | 2.60 | 2.67 | 126292 | 3310 | 1.23% |
| 2025-06-20 | 2.59 | 2.67 | 0.05 | 1.91% | 2.59 | 2.74 | 202124 | 5396 | 1.96% |
| 2025-06-19 | 2.68 | 2.62 | -0.08 | -2.96% | 2.59 | 2.72 | 189275 | 4977 | 1.84% |
| 2025-06-18 | 2.70 | 2.70 | -0.01 | -0.37% | 2.65 | 2.78 | 197317 | 5355 | 1.92% |
| 2025-06-17 | 2.77 | 2.71 | 0.02 | 0.74% | 2.67 | 2.81 | 377861 | 10342 | 3.67% |
| 2025-06-16 | 2.59 | 2.69 | 0.13 | 5.08% | 2.58 | 2.69 | 196100 | 5239 | 1.90% |
| 2025-06-13 | 2.67 | 2.56 | -0.10 | -3.76% | 2.54 | 2.67 | 355658 | 9175 | 3.45% |
| 2025-06-12 | 2.80 | 2.66 | -0.01 | -0.37% | 2.58 | 2.80 | 717113 | 19385 | 6.97% |
| 2025-06-11 | 2.59 | 2.67 | 0.13 | 5.12% | 2.54 | 2.67 | 215910 | 5675 | 2.10% |
| 2025-06-10 | 2.45 | 2.54 | 0.12 | 4.96% | 2.43 | 2.54 | 466750 | 11717 | 4.53% |
| 2025-06-09 | 2.30 | 2.42 | 0.12 | 5.22% | 2.27 | 2.42 | 358022 | 8538 | 3.48% |
| 2025-06-06 | 2.22 | 2.30 | 0.03 | 1.32% | 2.21 | 2.30 | 279425 | 6279 | 2.71% |
| 2025-06-05 | 2.22 | 2.27 | 0.08 | 3.65% | 2.22 | 2.30 | 439268 | 10030 | 4.27% |
| 2025-06-04 | 2.19 | 2.19 | 0.00 | 0.00% | 2.17 | 2.21 | 160654 | 3516 | 1.56% |
| 2025-06-03 | 2.11 | 2.19 | 0.08 | 3.79% | 2.10 | 2.20 | 228619 | 4944 | 2.22% |
| 2025-05-30 | 2.11 | 2.11 | -0.01 | -0.47% | 2.09 | 2.12 | 107632 | 2263 | 1.05% |
| 2025-05-29 | 2.11 | 2.12 | 0.01 | 0.47% | 2.09 | 2.14 | 118480 | 2507 | 1.15% |
| 2025-05-28 | 2.15 | 2.11 | -0.04 | -1.86% | 2.10 | 2.16 | 116202 | 2470 | 1.13% |
| 2025-05-27 | 2.07 | 2.15 | 0.06 | 2.87% | 2.07 | 2.16 | 153711 | 3263 | 1.49% |
| 2025-05-26 | 2.08 | 2.09 | 0.01 | 0.48% | 2.07 | 2.12 | 117742 | 2455 | 1.14% |
| 2025-05-23 | 2.13 | 2.08 | -0.06 | -2.80% | 2.08 | 2.17 | 178530 | 3771 | 1.73% |
| 2025-05-22 | 2.16 | 2.14 | -0.03 | -1.38% | 2.13 | 2.22 | 179549 | 3891 | 1.74% |
| 2025-05-21 | 2.16 | 2.17 | 0.00 | 0.00% | 2.12 | 2.20 | 203831 | 4394 | 1.98% |
| 2025-05-20 | 2.14 | 2.17 | 0.05 | 2.36% | 2.12 | 2.20 | 204489 | 4426 | 1.99% |
| 2025-05-19 | 2.08 | 2.12 | 0.09 | 4.43% | 2.06 | 2.12 | 198942 | 4174 | 1.93% |
| 2025-05-16 | 2.12 | 2.03 | -0.11 | -5.14% | 2.03 | 2.13 | 305441 | 6281 | 2.97% |
| 2025-05-15 | 2.10 | 2.14 | 0.07 | 3.38% | 2.08 | 2.16 | 308371 | 6553 | 3.00% |
| 2025-05-14 | 2.02 | 2.07 | 0.02 | 0.98% | 2.02 | 2.09 | 371797 | 7629 | 3.61% |
| 2025-05-13 | 1.98 | 2.05 | 0.10 | 5.13% | 1.97 | 2.05 | 489737 | 9954 | 4.76% |
| 2025-05-12 | 1.92 | 1.95 | 0.03 | 1.56% | 1.85 | 2.01 | 444643 | 8543 | 4.32% |
| 2025-05-09 | 1.87 | 1.92 | 0.07 | 3.78% | 1.85 | 1.94 | 488243 | 9370 | 4.74% |
| 2025-05-08 | 1.81 | 1.85 | -0.04 | -2.12% | 1.80 | 1.91 | 476880 | 8816 | 4.63% |
| 2025-05-07 | 1.72 | 1.89 | 0.08 | 4.42% | 1.72 | 1.90 | 966562 | 16959 | 9.39% |
| 2025-05-06 | 1.81 | 1.81 | -0.10 | -5.24% | 1.81 | 1.81 | 25092 | 454 | 0.24% |
| 2025-04-30 | 1.91 | 1.91 | -0.10 | -4.98% | 1.91 | 1.91 | 13708 | 261 | 0.13% |
| 2025-04-28 | 2.04 | 2.01 | -0.04 | -1.95% | 1.98 | 2.04 | 165120 | 3305 | 1.60% |
| 2025-04-25 | 2.07 | 2.05 | -0.03 | -1.44% | 2.05 | 2.08 | 205433 | 4231 | 2.00% |
| 2025-04-24 | 2.10 | 2.08 | -0.03 | -1.42% | 2.08 | 2.12 | 169205 | 3537 | 1.64% |