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 | 2.58 | 0.01 | 0.39% | 2.57 | 2.63 | 942796 | 24509 | 1.61% |
| 2025-07-31 | 2.66 | 2.57 | -0.11 | -4.10% | 2.56 | 2.68 | 1631524 | 42454 | 2.79% |
| 2025-07-30 | 2.70 | 2.68 | -0.05 | -1.83% | 2.66 | 2.74 | 1203069 | 32520 | 2.06% |
| 2025-07-29 | 2.71 | 2.73 | 0.02 | 0.74% | 2.66 | 2.73 | 1024239 | 27627 | 1.75% |
| 2025-07-28 | 2.74 | 2.71 | -0.04 | -1.45% | 2.70 | 2.76 | 1171372 | 31858 | 2.00% |
| 2025-07-25 | 2.78 | 2.75 | -0.03 | -1.08% | 2.73 | 2.79 | 1020344 | 28057 | 1.75% |
| 2025-07-24 | 2.73 | 2.78 | 0.04 | 1.46% | 2.72 | 2.79 | 1474441 | 40768 | 2.52% |
| 2025-07-23 | 2.80 | 2.74 | -0.07 | -2.49% | 2.74 | 2.85 | 2017867 | 56398 | 3.45% |
| 2025-07-22 | 2.75 | 2.81 | 0.04 | 1.44% | 2.70 | 2.83 | 2342427 | 64817 | 4.01% |
| 2025-07-21 | 2.70 | 2.77 | 0.02 | 0.73% | 2.68 | 2.79 | 1948990 | 53391 | 3.33% |
| 2025-07-18 | 2.78 | 2.75 | 0.04 | 1.48% | 2.74 | 2.93 | 2589240 | 72405 | 4.43% |
| 2025-07-17 | 2.78 | 2.71 | 0.03 | 1.12% | 2.68 | 2.80 | 2212483 | 60310 | 3.79% |
| 2025-07-16 | 2.77 | 2.68 | -0.05 | -1.83% | 2.66 | 2.78 | 1756604 | 47288 | 3.01% |
| 2025-07-15 | 2.84 | 2.73 | -0.17 | -5.86% | 2.71 | 2.86 | 3241204 | 89774 | 5.55% |
| 2025-07-14 | 2.87 | 2.90 | -0.04 | -1.36% | 2.83 | 2.96 | 3720110 | 107140 | 6.37% |
| 2025-07-11 | 2.91 | 2.94 | 0.08 | 2.80% | 2.86 | 3.06 | 7627748 | 225406 | 13.05% |
| 2025-07-10 | 2.59 | 2.86 | 0.26 | 10.00% | 2.59 | 2.86 | 5076722 | 142185 | 8.69% |
| 2025-07-09 | 2.64 | 2.60 | -0.04 | -1.52% | 2.59 | 2.66 | 1622436 | 42346 | 2.78% |
| 2025-07-08 | 2.54 | 2.64 | 0.10 | 3.94% | 2.52 | 2.66 | 2558333 | 66573 | 4.38% |
| 2025-07-07 | 2.52 | 2.54 | -0.04 | -1.55% | 2.51 | 2.57 | 1190364 | 30266 | 2.04% |
| 2025-07-04 | 2.64 | 2.58 | 0.04 | 1.57% | 2.57 | 2.67 | 1796378 | 46752 | 3.07% |
| 2025-07-03 | 2.63 | 2.54 | -0.07 | -2.68% | 2.52 | 2.65 | 1644896 | 41952 | 2.81% |
| 2025-07-02 | 2.58 | 2.61 | 0.04 | 1.56% | 2.55 | 2.65 | 2416050 | 62699 | 4.13% |
| 2025-07-01 | 2.64 | 2.57 | -0.10 | -3.75% | 2.55 | 2.68 | 2520433 | 65093 | 4.31% |
| 2025-06-30 | 2.58 | 2.67 | 0.16 | 6.37% | 2.53 | 2.76 | 3853108 | 101616 | 6.59% |
| 2025-06-27 | 2.50 | 2.51 | 0.01 | 0.40% | 2.50 | 2.58 | 1610714 | 40752 | 2.76% |
| 2025-06-26 | 2.53 | 2.50 | -0.04 | -1.57% | 2.50 | 2.56 | 1559264 | 39377 | 2.67% |
| 2025-06-25 | 2.55 | 2.54 | -0.02 | -0.78% | 2.50 | 2.60 | 1883740 | 47680 | 3.22% |
| 2025-06-24 | 2.56 | 2.56 | -0.02 | -0.78% | 2.50 | 2.59 | 2943282 | 74725 | 5.04% |
| 2025-06-23 | 2.54 | 2.58 | 0.03 | 1.18% | 2.46 | 2.62 | 4374046 | 112065 | 7.48% |
| 2025-06-20 | 2.33 | 2.55 | 0.23 | 9.91% | 2.33 | 2.55 | 1790867 | 45154 | 3.06% |
| 2025-06-19 | 2.43 | 2.32 | -0.07 | -2.93% | 2.30 | 2.45 | 1712564 | 40229 | 2.93% |
| 2025-06-18 | 2.36 | 2.39 | -0.03 | -1.24% | 2.34 | 2.50 | 2982019 | 71891 | 5.10% |
| 2025-06-17 | 2.31 | 2.42 | 0.14 | 6.14% | 2.26 | 2.51 | 4204066 | 102142 | 7.19% |
| 2025-06-16 | 2.22 | 2.28 | 0.05 | 2.24% | 2.22 | 2.29 | 1002146 | 22698 | 1.71% |
| 2025-06-13 | 2.27 | 2.23 | -0.01 | -0.45% | 2.23 | 2.33 | 1088144 | 24709 | 1.86% |
| 2025-06-12 | 2.24 | 2.24 | 0.01 | 0.45% | 2.21 | 2.26 | 648711 | 14465 | 1.11% |
| 2025-06-11 | 2.21 | 2.23 | 0.02 | 0.90% | 2.21 | 2.28 | 635325 | 14280 | 1.09% |
| 2025-06-10 | 2.24 | 2.21 | -0.03 | -1.34% | 2.19 | 2.26 | 628745 | 13980 | 1.08% |
| 2025-06-09 | 2.22 | 2.24 | 0.03 | 1.36% | 2.21 | 2.26 | 594161 | 13286 | 1.02% |
| 2025-06-06 | 2.23 | 2.21 | -0.01 | -0.45% | 2.21 | 2.24 | 395418 | 8784 | 0.68% |
| 2025-06-05 | 2.23 | 2.22 | 0.00 | 0.00% | 2.21 | 2.24 | 407941 | 9074 | 0.70% |
| 2025-06-04 | 2.21 | 2.22 | 0.01 | 0.45% | 2.21 | 2.24 | 341221 | 7588 | 0.58% |
| 2025-06-03 | 2.19 | 2.21 | 0.01 | 0.45% | 2.18 | 2.22 | 430962 | 9493 | 0.74% |
| 2025-05-30 | 2.23 | 2.20 | -0.04 | -1.79% | 2.19 | 2.24 | 543722 | 12014 | 0.93% |
| 2025-05-29 | 2.20 | 2.24 | 0.05 | 2.28% | 2.20 | 2.26 | 790231 | 17694 | 1.35% |
| 2025-05-28 | 2.25 | 2.19 | -0.05 | -2.23% | 2.18 | 2.26 | 634050 | 13998 | 1.08% |
| 2025-05-27 | 2.24 | 2.24 | 0.01 | 0.45% | 2.21 | 2.26 | 483172 | 10799 | 0.83% |
| 2025-05-26 | 2.20 | 2.23 | 0.02 | 0.90% | 2.19 | 2.24 | 520143 | 11586 | 0.89% |
| 2025-05-23 | 2.26 | 2.21 | -0.04 | -1.78% | 2.21 | 2.28 | 706613 | 15866 | 1.21% |
| 2025-05-22 | 2.26 | 2.25 | -0.02 | -0.88% | 2.24 | 2.29 | 569532 | 12874 | 0.97% |
| 2025-05-21 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.31 | 697699 | 15902 | 1.19% |
| 2025-05-20 | 2.32 | 2.31 | -0.01 | -0.43% | 2.28 | 2.33 | 643260 | 14803 | 1.10% |
| 2025-05-19 | 2.31 | 2.32 | 0.02 | 0.87% | 2.28 | 2.33 | 832888 | 19246 | 1.43% |
| 2025-05-16 | 2.30 | 2.30 | -0.01 | -0.43% | 2.30 | 2.35 | 1031297 | 23914 | 1.76% |
| 2025-05-15 | 2.38 | 2.31 | -0.07 | -2.94% | 2.29 | 2.38 | 1539152 | 35733 | 2.63% |
| 2025-05-14 | 2.36 | 2.38 | -0.05 | -2.06% | 2.34 | 2.40 | 2404545 | 56825 | 4.11% |
| 2025-05-13 | 2.25 | 2.43 | 0.22 | 9.95% | 2.23 | 2.43 | 2128713 | 50339 | 3.64% |
| 2025-05-12 | 2.20 | 2.21 | 0.03 | 1.38% | 2.19 | 2.23 | 555363 | 12255 | 0.95% |
| 2025-05-09 | 2.24 | 2.18 | -0.05 | -2.24% | 2.17 | 2.24 | 606667 | 13293 | 1.04% |
| 2025-05-08 | 2.19 | 2.23 | 0.03 | 1.36% | 2.18 | 2.25 | 805164 | 17956 | 1.38% |
| 2025-05-07 | 2.24 | 2.20 | -0.01 | -0.45% | 2.18 | 2.26 | 738453 | 16272 | 1.26% |
| 2025-05-06 | 2.12 | 2.21 | 0.10 | 4.74% | 2.12 | 2.21 | 938615 | 20502 | 1.61% |
| 2025-04-30 | 2.09 | 2.11 | 0.02 | 0.96% | 2.09 | 2.19 | 939538 | 20151 | 1.61% |
| 2025-04-29 | 2.12 | 2.09 | -0.06 | -2.79% | 2.08 | 2.13 | 760967 | 15971 | 1.30% |
| 2025-04-28 | 2.20 | 2.15 | -0.04 | -1.83% | 2.14 | 2.21 | 638710 | 13827 | 1.09% |
| 2025-04-25 | 2.17 | 2.19 | 0.02 | 0.92% | 2.16 | 2.25 | 858675 | 18974 | 1.47% |
| 2025-04-24 | 2.18 | 2.17 | -0.02 | -0.91% | 2.16 | 2.21 | 604519 | 13210 | 1.03% |