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 | 2.58 | 2.64 | 0.05 | 1.93% | 2.58 | 2.64 | 184655 | 4833 | 0.94% |
| 2025-07-31 | 2.59 | 2.59 | -0.01 | -0.38% | 2.58 | 2.60 | 161344 | 4177 | 0.82% |
| 2025-07-30 | 2.59 | 2.60 | 0.01 | 0.39% | 2.58 | 2.61 | 157703 | 4089 | 0.80% |
| 2025-07-29 | 2.62 | 2.59 | -0.03 | -1.15% | 2.58 | 2.62 | 174861 | 4538 | 0.89% |
| 2025-07-28 | 2.64 | 2.62 | -0.02 | -0.76% | 2.60 | 2.65 | 225182 | 5893 | 1.15% |
| 2025-07-25 | 2.69 | 2.64 | -0.07 | -2.58% | 2.63 | 2.69 | 342771 | 9090 | 1.75% |
| 2025-07-24 | 2.66 | 2.71 | 0.08 | 3.04% | 2.64 | 2.76 | 644769 | 17531 | 3.29% |
| 2025-07-23 | 2.66 | 2.63 | -0.03 | -1.13% | 2.63 | 2.72 | 264321 | 7072 | 1.35% |
| 2025-07-22 | 2.65 | 2.66 | 0.01 | 0.38% | 2.61 | 2.69 | 274800 | 7284 | 1.40% |
| 2025-07-21 | 2.55 | 2.65 | 0.09 | 3.52% | 2.54 | 2.68 | 416742 | 10899 | 2.13% |
| 2025-07-18 | 2.57 | 2.56 | -0.01 | -0.39% | 2.54 | 2.58 | 130548 | 3331 | 0.67% |
| 2025-07-17 | 2.57 | 2.57 | -0.01 | -0.39% | 2.55 | 2.58 | 104761 | 2686 | 0.53% |
| 2025-07-16 | 2.53 | 2.58 | 0.04 | 1.57% | 2.53 | 2.58 | 137573 | 3533 | 0.70% |
| 2025-07-15 | 2.56 | 2.54 | -0.03 | -1.17% | 2.52 | 2.57 | 165444 | 4201 | 0.84% |
| 2025-07-14 | 2.56 | 2.57 | -0.01 | -0.39% | 2.55 | 2.57 | 116480 | 2986 | 0.59% |
| 2025-07-11 | 2.59 | 2.58 | -0.02 | -0.77% | 2.55 | 2.59 | 238748 | 6128 | 1.22% |
| 2025-07-10 | 2.63 | 2.60 | -0.02 | -0.76% | 2.59 | 2.63 | 187259 | 4880 | 0.95% |
| 2025-07-09 | 2.63 | 2.62 | -0.02 | -0.76% | 2.62 | 2.64 | 112187 | 2945 | 0.57% |
| 2025-07-08 | 2.64 | 2.64 | 0.01 | 0.38% | 2.62 | 2.64 | 142374 | 3746 | 0.73% |
| 2025-07-07 | 2.65 | 2.63 | -0.03 | -1.13% | 2.62 | 2.67 | 120906 | 3183 | 0.62% |
| 2025-07-04 | 2.65 | 2.66 | 0.01 | 0.38% | 2.64 | 2.67 | 148782 | 3946 | 0.76% |
| 2025-07-03 | 2.66 | 2.65 | -0.03 | -1.12% | 2.65 | 2.67 | 118618 | 3150 | 0.60% |
| 2025-07-02 | 2.67 | 2.68 | 0.01 | 0.37% | 2.65 | 2.70 | 144729 | 3869 | 0.74% |
| 2025-07-01 | 2.69 | 2.67 | -0.03 | -1.11% | 2.65 | 2.70 | 168520 | 4499 | 0.86% |
| 2025-06-30 | 2.66 | 2.70 | 0.05 | 1.89% | 2.65 | 2.73 | 262088 | 7031 | 1.34% |
| 2025-06-27 | 2.64 | 2.65 | 0.00 | 0.00% | 2.62 | 2.65 | 193427 | 5089 | 0.99% |
| 2025-06-26 | 2.70 | 2.65 | -0.02 | -0.75% | 2.63 | 2.70 | 193115 | 5115 | 0.98% |
| 2025-06-25 | 2.66 | 2.67 | 0.02 | 0.75% | 2.65 | 2.72 | 281026 | 7526 | 1.43% |
| 2025-06-24 | 2.64 | 2.65 | 0.02 | 0.76% | 2.63 | 2.66 | 176400 | 4669 | 0.90% |
| 2025-06-23 | 2.61 | 2.63 | -0.04 | -1.50% | 2.60 | 2.65 | 219577 | 5762 | 1.12% |
| 2025-06-20 | 2.66 | 2.67 | -0.01 | -0.37% | 2.66 | 2.70 | 122814 | 3281 | 0.63% |
| 2025-06-19 | 2.71 | 2.68 | -0.05 | -1.83% | 2.66 | 2.74 | 215081 | 5810 | 1.10% |
| 2025-06-18 | 2.67 | 2.73 | 0.04 | 1.49% | 2.67 | 2.76 | 313933 | 8563 | 1.60% |
| 2025-06-17 | 2.70 | 2.69 | 0.02 | 0.75% | 2.65 | 2.79 | 491523 | 13401 | 2.51% |
| 2025-06-16 | 2.53 | 2.67 | 0.13 | 5.12% | 2.50 | 2.67 | 335098 | 8649 | 1.71% |
| 2025-06-13 | 2.56 | 2.54 | -0.03 | -1.17% | 2.53 | 2.57 | 152154 | 3880 | 0.78% |
| 2025-06-12 | 2.59 | 2.57 | -0.01 | -0.39% | 2.56 | 2.59 | 118788 | 3060 | 0.61% |
| 2025-06-11 | 2.60 | 2.58 | -0.03 | -1.15% | 2.56 | 2.60 | 226966 | 5850 | 1.16% |
| 2025-06-10 | 2.62 | 2.61 | -0.02 | -0.76% | 2.60 | 2.65 | 162239 | 4246 | 0.83% |
| 2025-06-09 | 2.65 | 2.63 | -0.04 | -1.50% | 2.61 | 2.66 | 253855 | 6678 | 1.29% |
| 2025-06-06 | 2.63 | 2.67 | 0.02 | 0.75% | 2.61 | 2.68 | 274168 | 7251 | 1.40% |
| 2025-06-05 | 2.65 | 2.65 | 0.01 | 0.38% | 2.63 | 2.68 | 168708 | 4465 | 0.86% |
| 2025-06-04 | 2.64 | 2.64 | 0.01 | 0.38% | 2.61 | 2.68 | 171714 | 4530 | 0.88% |
| 2025-06-03 | 2.62 | 2.63 | 0.02 | 0.77% | 2.60 | 2.66 | 148425 | 3905 | 0.76% |
| 2025-05-30 | 2.61 | 2.61 | -0.02 | -0.76% | 2.59 | 2.62 | 134895 | 3516 | 0.69% |
| 2025-05-29 | 2.63 | 2.63 | 0.02 | 0.77% | 2.60 | 2.64 | 154278 | 4043 | 0.79% |
| 2025-05-28 | 2.66 | 2.61 | -0.08 | -2.97% | 2.59 | 2.69 | 250795 | 6576 | 1.28% |
| 2025-05-27 | 2.61 | 2.69 | 0.06 | 2.28% | 2.61 | 2.72 | 234389 | 6289 | 1.20% |
| 2025-05-26 | 2.66 | 2.63 | -0.02 | -0.75% | 2.58 | 2.66 | 190079 | 4966 | 0.97% |
| 2025-05-23 | 2.71 | 2.65 | -0.05 | -1.85% | 2.64 | 2.72 | 237155 | 6330 | 1.21% |
| 2025-05-22 | 2.75 | 2.70 | -0.06 | -2.17% | 2.70 | 2.77 | 180578 | 4918 | 0.92% |
| 2025-05-21 | 2.78 | 2.76 | -0.01 | -0.36% | 2.75 | 2.82 | 187697 | 5217 | 0.96% |
| 2025-05-20 | 2.80 | 2.77 | -0.02 | -0.72% | 2.77 | 2.82 | 240795 | 6716 | 1.23% |
| 2025-05-19 | 2.71 | 2.79 | 0.10 | 3.72% | 2.69 | 2.80 | 396234 | 10900 | 2.02% |
| 2025-05-16 | 2.68 | 2.69 | 0.00 | 0.00% | 2.66 | 2.70 | 183148 | 4915 | 0.93% |
| 2025-05-15 | 2.72 | 2.69 | -0.03 | -1.10% | 2.66 | 2.73 | 238335 | 6411 | 1.22% |
| 2025-05-14 | 2.75 | 2.72 | -0.03 | -1.09% | 2.70 | 2.75 | 240065 | 6524 | 1.22% |
| 2025-05-13 | 2.75 | 2.75 | 0.00 | 0.00% | 2.70 | 2.80 | 362403 | 9960 | 1.85% |
| 2025-05-12 | 2.82 | 2.75 | -0.06 | -2.14% | 2.74 | 2.83 | 380521 | 10512 | 1.94% |
| 2025-05-09 | 2.95 | 2.81 | 0.00 | 0.00% | 2.67 | 2.95 | 1008414 | 28075 | 5.14% |
| 2025-05-08 | 2.81 | 2.81 | 0.13 | 4.85% | 2.81 | 2.81 | 61238 | 1720 | 0.31% |
| 2025-05-07 | 2.68 | 2.68 | 0.13 | 5.10% | 2.68 | 2.68 | 92917 | 2490 | 0.47% |
| 2025-05-06 | 2.57 | 2.55 | -0.02 | -0.78% | 2.44 | 2.62 | 425182 | 10771 | 2.17% |
| 2025-04-30 | 2.55 | 2.57 | 0.02 | 0.78% | 2.52 | 2.63 | 347731 | 8996 | 1.77% |
| 2025-04-29 | 2.45 | 2.55 | 0.09 | 3.66% | 2.45 | 2.56 | 363331 | 9111 | 1.85% |
| 2025-04-28 | 2.55 | 2.46 | -0.11 | -4.28% | 2.44 | 2.68 | 575520 | 14523 | 2.93% |
| 2025-04-25 | 2.72 | 2.57 | -0.13 | -4.81% | 2.57 | 2.72 | 602734 | 15981 | 3.07% |
| 2025-04-24 | 2.62 | 2.70 | 0.09 | 3.45% | 2.59 | 2.73 | 471250 | 12646 | 2.40% |