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 | 2.87 | 2.88 | 0.01 | 0.35% | 2.87 | 2.90 | 368531 | 10628 | 1.14% |
| 2025-07-31 | 2.90 | 2.87 | -0.04 | -1.37% | 2.86 | 2.92 | 638374 | 18419 | 1.97% |
| 2025-07-30 | 2.92 | 2.91 | -0.02 | -0.68% | 2.90 | 2.94 | 500925 | 14615 | 1.54% |
| 2025-07-29 | 2.95 | 2.93 | -0.02 | -0.68% | 2.91 | 2.96 | 601002 | 17561 | 1.85% |
| 2025-07-28 | 2.96 | 2.95 | 0.00 | 0.00% | 2.93 | 2.97 | 521017 | 15380 | 1.61% |
| 2025-07-25 | 2.97 | 2.95 | -0.02 | -0.67% | 2.95 | 2.97 | 427660 | 12646 | 1.32% |
| 2025-07-24 | 2.93 | 2.97 | 0.04 | 1.37% | 2.92 | 2.97 | 586030 | 17336 | 1.81% |
| 2025-07-23 | 2.96 | 2.93 | -0.03 | -1.01% | 2.93 | 2.98 | 599794 | 17716 | 1.85% |
| 2025-07-22 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 2.96 | 577089 | 17017 | 1.78% |
| 2025-07-21 | 2.92 | 2.95 | 0.03 | 1.03% | 2.91 | 2.97 | 637927 | 18796 | 1.97% |
| 2025-07-18 | 2.94 | 2.92 | 0.00 | 0.00% | 2.91 | 2.94 | 371400 | 10857 | 1.15% |
| 2025-07-17 | 2.92 | 2.92 | 0.00 | 0.00% | 2.91 | 2.93 | 370912 | 10833 | 1.14% |
| 2025-07-16 | 2.89 | 2.92 | 0.04 | 1.39% | 2.88 | 2.93 | 595873 | 17359 | 1.84% |
| 2025-07-15 | 2.91 | 2.88 | -0.03 | -1.03% | 2.86 | 2.92 | 585891 | 16894 | 1.81% |
| 2025-07-14 | 2.91 | 2.91 | 0.00 | 0.00% | 2.90 | 2.94 | 382361 | 11166 | 1.18% |
| 2025-07-11 | 2.92 | 2.91 | 0.00 | 0.00% | 2.89 | 2.93 | 481129 | 14019 | 1.48% |
| 2025-07-10 | 2.89 | 2.91 | 0.01 | 0.34% | 2.88 | 2.93 | 461724 | 13434 | 1.42% |
| 2025-07-09 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.92 | 370832 | 10749 | 1.14% |
| 2025-07-08 | 2.87 | 2.91 | 0.03 | 1.04% | 2.86 | 2.91 | 415103 | 12005 | 1.28% |
| 2025-07-07 | 2.87 | 2.88 | 0.01 | 0.35% | 2.85 | 2.88 | 317185 | 9093 | 0.98% |
| 2025-07-04 | 2.89 | 2.87 | -0.02 | -0.69% | 2.87 | 2.90 | 397057 | 11441 | 1.22% |
| 2025-07-03 | 2.88 | 2.89 | 0.01 | 0.35% | 2.88 | 2.91 | 303428 | 8781 | 0.94% |
| 2025-07-02 | 2.90 | 2.88 | -0.01 | -0.35% | 2.87 | 2.90 | 406118 | 11717 | 1.25% |
| 2025-07-01 | 2.90 | 2.89 | -0.01 | -0.34% | 2.88 | 2.92 | 453072 | 13122 | 1.40% |
| 2025-06-30 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.93 | 603304 | 17524 | 1.86% |
| 2025-06-27 | 3.02 | 2.91 | 0.00 | 0.00% | 2.91 | 3.09 | 1206186 | 35868 | 3.72% |
| 2025-06-26 | 2.94 | 2.91 | -0.03 | -1.02% | 2.91 | 2.95 | 463575 | 13559 | 1.43% |
| 2025-06-25 | 2.92 | 2.94 | 0.03 | 1.03% | 2.91 | 2.95 | 535250 | 15653 | 1.65% |
| 2025-06-24 | 2.83 | 2.91 | 0.10 | 3.56% | 2.82 | 2.92 | 765275 | 22104 | 2.36% |
| 2025-06-23 | 2.76 | 2.81 | 0.03 | 1.08% | 2.76 | 2.82 | 364141 | 10175 | 1.12% |
| 2025-06-20 | 2.79 | 2.78 | 0.00 | 0.00% | 2.78 | 2.82 | 343350 | 9598 | 1.06% |
| 2025-06-19 | 2.81 | 2.78 | -0.04 | -1.42% | 2.78 | 2.84 | 380559 | 10665 | 1.17% |
| 2025-06-18 | 2.85 | 2.82 | -0.03 | -1.05% | 2.81 | 2.85 | 381954 | 10796 | 1.18% |
| 2025-06-17 | 2.84 | 2.85 | 0.02 | 0.71% | 2.82 | 2.86 | 359527 | 10209 | 1.11% |
| 2025-06-16 | 2.82 | 2.83 | 0.00 | 0.00% | 2.81 | 2.84 | 263213 | 7453 | 0.81% |
| 2025-06-13 | 2.89 | 2.83 | -0.07 | -2.41% | 2.82 | 2.90 | 530109 | 15125 | 1.63% |
| 2025-06-12 | 2.89 | 2.90 | 0.00 | 0.00% | 2.88 | 2.92 | 350584 | 10171 | 1.08% |
| 2025-06-11 | 2.90 | 2.90 | 0.02 | 0.69% | 2.89 | 2.94 | 445196 | 12987 | 1.37% |
| 2025-06-10 | 2.91 | 2.88 | -0.03 | -1.03% | 2.85 | 2.92 | 467668 | 13494 | 1.44% |
| 2025-06-09 | 2.91 | 2.91 | 0.01 | 0.34% | 2.89 | 2.93 | 397172 | 11575 | 1.22% |
| 2025-06-06 | 2.90 | 2.90 | 0.00 | 0.00% | 2.88 | 2.91 | 293940 | 8496 | 0.91% |
| 2025-06-05 | 2.92 | 2.90 | -0.01 | -0.34% | 2.89 | 2.93 | 363324 | 10554 | 1.12% |
| 2025-06-04 | 2.90 | 2.91 | 0.02 | 0.69% | 2.89 | 2.92 | 308557 | 8973 | 0.95% |
| 2025-06-03 | 2.89 | 2.89 | -0.01 | -0.34% | 2.87 | 2.92 | 405312 | 11748 | 1.25% |
| 2025-05-30 | 2.99 | 2.90 | -0.09 | -3.01% | 2.90 | 2.99 | 725243 | 21205 | 2.24% |
| 2025-05-29 | 2.92 | 2.99 | 0.07 | 2.40% | 2.91 | 3.03 | 713692 | 21299 | 2.20% |
| 2025-05-28 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.97 | 387343 | 11365 | 1.19% |
| 2025-05-27 | 2.95 | 2.94 | -0.01 | -0.34% | 2.91 | 2.96 | 510500 | 14959 | 1.57% |
| 2025-05-26 | 2.93 | 2.95 | 0.01 | 0.34% | 2.93 | 2.99 | 510234 | 15106 | 1.57% |
| 2025-05-23 | 2.99 | 2.94 | -0.06 | -2.00% | 2.94 | 3.04 | 713224 | 21314 | 2.20% |
| 2025-05-22 | 3.09 | 3.00 | -0.11 | -3.54% | 2.99 | 3.12 | 1062286 | 32310 | 3.28% |
| 2025-05-21 | 3.06 | 3.11 | 0.03 | 0.97% | 3.04 | 3.13 | 1130936 | 35059 | 3.49% |
| 2025-05-20 | 3.03 | 3.08 | 0.05 | 1.65% | 3.01 | 3.09 | 1001432 | 30516 | 3.09% |
| 2025-05-19 | 2.98 | 3.03 | 0.05 | 1.68% | 2.93 | 3.03 | 750181 | 22450 | 2.31% |
| 2025-05-16 | 2.93 | 2.98 | 0.04 | 1.36% | 2.92 | 3.01 | 738061 | 21976 | 2.28% |
| 2025-05-15 | 2.94 | 2.94 | -0.01 | -0.34% | 2.91 | 3.02 | 758254 | 22341 | 2.34% |
| 2025-05-14 | 2.97 | 2.95 | -0.02 | -0.67% | 2.92 | 2.98 | 586368 | 17275 | 1.81% |
| 2025-05-13 | 3.00 | 2.97 | -0.01 | -0.34% | 2.96 | 3.03 | 584735 | 17508 | 1.80% |
| 2025-05-12 | 2.99 | 2.98 | 0.02 | 0.68% | 2.96 | 3.02 | 499564 | 14895 | 1.54% |
| 2025-05-09 | 2.99 | 2.96 | -0.02 | -0.67% | 2.94 | 3.00 | 455714 | 13496 | 1.41% |
| 2025-05-08 | 2.92 | 2.98 | 0.05 | 1.71% | 2.91 | 2.99 | 647708 | 19245 | 2.00% |
| 2025-05-07 | 2.96 | 2.93 | 0.00 | 0.00% | 2.91 | 2.97 | 560241 | 16443 | 1.73% |
| 2025-05-06 | 2.89 | 2.93 | 0.08 | 2.81% | 2.87 | 2.94 | 521057 | 15132 | 1.61% |
| 2025-04-30 | 2.83 | 2.85 | 0.03 | 1.06% | 2.83 | 2.86 | 390856 | 11124 | 1.21% |
| 2025-04-29 | 2.81 | 2.82 | 0.01 | 0.36% | 2.79 | 2.85 | 347726 | 9834 | 1.07% |
| 2025-04-28 | 2.86 | 2.81 | -0.05 | -1.75% | 2.80 | 2.86 | 376558 | 10612 | 1.16% |
| 2025-04-25 | 2.84 | 2.86 | 0.05 | 1.78% | 2.82 | 2.88 | 562797 | 16104 | 1.74% |
| 2025-04-24 | 2.85 | 2.81 | -0.03 | -1.06% | 2.81 | 2.86 | 418788 | 11861 | 1.29% |