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 | 2.66 | 2.72 | 0.08 | 3.03% | 2.66 | 2.73 | 392809 | 10578 | 3.99% |
| 2025-07-31 | 2.74 | 2.64 | -0.11 | -4.00% | 2.62 | 2.74 | 477183 | 12736 | 4.84% |
| 2025-07-30 | 2.72 | 2.75 | 0.02 | 0.73% | 2.72 | 2.82 | 531393 | 14700 | 5.39% |
| 2025-07-29 | 2.76 | 2.73 | -0.04 | -1.44% | 2.70 | 2.77 | 347006 | 9442 | 3.52% |
| 2025-07-28 | 2.77 | 2.77 | 0.00 | 0.00% | 2.75 | 2.79 | 313485 | 8671 | 3.18% |
| 2025-07-25 | 2.80 | 2.77 | -0.04 | -1.42% | 2.76 | 2.82 | 444616 | 12352 | 4.51% |
| 2025-07-24 | 2.79 | 2.81 | 0.00 | 0.00% | 2.76 | 2.83 | 668894 | 18712 | 6.79% |
| 2025-07-23 | 2.90 | 2.81 | -0.07 | -2.43% | 2.79 | 2.95 | 879458 | 25155 | 8.92% |
| 2025-07-22 | 2.86 | 2.88 | 0.01 | 0.35% | 2.82 | 2.92 | 864356 | 24897 | 8.77% |
| 2025-07-21 | 2.84 | 2.87 | -0.01 | -0.35% | 2.82 | 2.92 | 925920 | 26513 | 9.40% |
| 2025-07-18 | 2.87 | 2.88 | 0.04 | 1.41% | 2.86 | 3.03 | 1254874 | 36711 | 12.73% |
| 2025-07-17 | 2.96 | 2.84 | -0.22 | -7.19% | 2.83 | 2.98 | 1566849 | 45160 | 15.90% |
| 2025-07-16 | 3.30 | 3.06 | 0.01 | 0.33% | 2.89 | 3.30 | 2664169 | 82085 | 27.04% |
| 2025-07-15 | 3.05 | 3.05 | 0.28 | 10.11% | 3.05 | 3.05 | 171282 | 5224 | 1.74% |
| 2025-06-30 | 2.65 | 2.77 | 0.12 | 4.53% | 2.60 | 2.78 | 740715 | 19941 | 7.52% |
| 2025-06-27 | 2.47 | 2.65 | 0.14 | 5.58% | 2.47 | 2.70 | 894371 | 23417 | 9.08% |
| 2025-06-26 | 2.51 | 2.51 | 0.00 | 0.00% | 2.49 | 2.57 | 357690 | 9036 | 3.63% |
| 2025-06-25 | 2.55 | 2.51 | -0.02 | -0.79% | 2.49 | 2.59 | 396528 | 10005 | 4.02% |
| 2025-06-24 | 2.41 | 2.53 | 0.12 | 4.98% | 2.38 | 2.55 | 541891 | 13456 | 5.50% |
| 2025-06-23 | 2.32 | 2.41 | 0.08 | 3.43% | 2.32 | 2.44 | 299588 | 7197 | 3.04% |
| 2025-06-20 | 2.33 | 2.33 | -0.01 | -0.43% | 2.33 | 2.38 | 282686 | 6662 | 2.87% |
| 2025-06-19 | 2.39 | 2.34 | -0.04 | -1.68% | 2.34 | 2.42 | 330907 | 7854 | 3.36% |
| 2025-06-18 | 2.46 | 2.38 | -0.09 | -3.64% | 2.38 | 2.47 | 355254 | 8565 | 3.61% |
| 2025-06-17 | 2.53 | 2.47 | -0.06 | -2.37% | 2.44 | 2.55 | 566423 | 14049 | 5.75% |
| 2025-06-16 | 2.56 | 2.53 | -0.05 | -1.94% | 2.49 | 2.59 | 431819 | 10969 | 4.38% |
| 2025-06-13 | 2.59 | 2.58 | -0.03 | -1.15% | 2.56 | 2.78 | 720398 | 18905 | 7.31% |
| 2025-06-12 | 2.57 | 2.61 | 0.04 | 1.56% | 2.53 | 2.62 | 490235 | 12612 | 4.97% |
| 2025-06-11 | 2.55 | 2.57 | 0.04 | 1.58% | 2.54 | 2.65 | 665237 | 17181 | 6.75% |
| 2025-06-10 | 2.59 | 2.53 | -0.06 | -2.32% | 2.50 | 2.61 | 525361 | 13370 | 5.33% |
| 2025-06-09 | 2.58 | 2.59 | -0.02 | -0.77% | 2.54 | 2.62 | 796687 | 20548 | 8.08% |
| 2025-06-06 | 2.64 | 2.61 | -0.05 | -1.88% | 2.61 | 2.88 | 843856 | 22829 | 8.56% |
| 2025-06-05 | 2.68 | 2.66 | -0.05 | -1.85% | 2.63 | 2.72 | 506989 | 13486 | 5.14% |
| 2025-06-04 | 2.68 | 2.71 | 0.04 | 1.50% | 2.63 | 2.71 | 592343 | 15841 | 6.01% |
| 2025-06-03 | 2.69 | 2.67 | -0.02 | -0.74% | 2.61 | 2.72 | 574271 | 15269 | 5.83% |
| 2025-05-30 | 2.68 | 2.69 | -0.07 | -2.54% | 2.61 | 2.75 | 1161210 | 31032 | 11.78% |
| 2025-05-29 | 2.48 | 2.76 | 0.25 | 9.96% | 2.43 | 2.76 | 1259981 | 33318 | 12.79% |
| 2025-05-28 | 2.57 | 2.51 | -0.06 | -2.33% | 2.46 | 2.57 | 772494 | 19323 | 7.84% |
| 2025-05-27 | 2.65 | 2.57 | -0.08 | -3.02% | 2.52 | 2.65 | 1273776 | 32712 | 12.93% |
| 2025-05-26 | 2.41 | 2.65 | 0.24 | 9.96% | 2.37 | 2.65 | 1393297 | 35114 | 14.14% |
| 2025-05-23 | 2.37 | 2.41 | 0.03 | 1.26% | 2.36 | 2.49 | 842909 | 20502 | 8.55% |
| 2025-05-22 | 2.38 | 2.38 | -0.04 | -1.65% | 2.37 | 2.49 | 542605 | 13065 | 5.51% |
| 2025-05-21 | 2.34 | 2.42 | 0.07 | 2.98% | 2.33 | 2.50 | 857023 | 20614 | 8.70% |
| 2025-05-20 | 2.39 | 2.35 | -0.04 | -1.67% | 2.33 | 2.42 | 514327 | 12146 | 5.22% |
| 2025-05-19 | 2.34 | 2.39 | 0.06 | 2.58% | 2.29 | 2.40 | 508579 | 12039 | 5.16% |
| 2025-05-16 | 2.35 | 2.33 | 0.00 | 0.00% | 2.29 | 2.39 | 549484 | 12847 | 5.58% |
| 2025-05-15 | 2.36 | 2.33 | -0.01 | -0.43% | 2.31 | 2.43 | 622994 | 14683 | 6.32% |
| 2025-05-14 | 2.28 | 2.34 | 0.08 | 3.54% | 2.25 | 2.45 | 770903 | 17998 | 7.82% |
| 2025-05-13 | 2.28 | 2.26 | -0.01 | -0.44% | 2.24 | 2.30 | 421590 | 9564 | 4.28% |
| 2025-05-12 | 2.29 | 2.27 | 0.00 | 0.00% | 2.23 | 2.32 | 486580 | 11030 | 4.94% |
| 2025-05-09 | 2.35 | 2.27 | -0.16 | -6.58% | 2.25 | 2.38 | 1060867 | 24347 | 10.77% |
| 2025-05-08 | 2.35 | 2.43 | 0.08 | 3.40% | 2.25 | 2.59 | 1621214 | 39979 | 16.45% |
| 2025-05-07 | 2.16 | 2.35 | 0.21 | 9.81% | 2.16 | 2.35 | 641472 | 14703 | 6.51% |
| 2025-05-06 | 2.07 | 2.14 | 0.10 | 4.90% | 2.05 | 2.18 | 265066 | 5595 | 2.69% |
| 2025-04-30 | 2.01 | 2.04 | 0.04 | 2.00% | 2.00 | 2.05 | 194108 | 3952 | 1.97% |
| 2025-04-29 | 1.94 | 2.00 | 0.06 | 3.09% | 1.94 | 2.01 | 176248 | 3508 | 1.79% |
| 2025-04-28 | 1.98 | 1.94 | -0.04 | -2.02% | 1.92 | 1.99 | 146613 | 2852 | 1.49% |
| 2025-04-25 | 1.97 | 1.98 | 0.01 | 0.51% | 1.96 | 2.02 | 177384 | 3540 | 1.80% |
| 2025-04-24 | 2.00 | 1.97 | -0.03 | -1.50% | 1.95 | 2.03 | 181336 | 3595 | 1.84% |