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 | 2.29 | 0.02 | 0.88% | 2.25 | 2.37 | 95648 | 2204 | 1.41% |
| 2025-07-31 | 2.27 | 2.27 | -0.02 | -0.87% | 2.26 | 2.29 | 42362 | 962 | 0.63% |
| 2025-07-30 | 2.31 | 2.29 | -0.02 | -0.87% | 2.28 | 2.32 | 47256 | 1086 | 0.70% |
| 2025-07-29 | 2.30 | 2.31 | 0.00 | 0.00% | 2.22 | 2.31 | 120102 | 2717 | 1.78% |
| 2025-07-28 | 2.33 | 2.31 | -0.01 | -0.43% | 2.29 | 2.34 | 53779 | 1237 | 0.79% |
| 2025-07-25 | 2.30 | 2.32 | 0.03 | 1.31% | 2.30 | 2.34 | 83193 | 1927 | 1.23% |
| 2025-07-24 | 2.30 | 2.29 | -0.03 | -1.29% | 2.27 | 2.34 | 126489 | 2905 | 1.87% |
| 2025-07-23 | 2.35 | 2.32 | -0.04 | -1.69% | 2.31 | 2.35 | 123171 | 2861 | 1.82% |
| 2025-07-22 | 2.37 | 2.36 | -0.01 | -0.42% | 2.34 | 2.38 | 82097 | 1939 | 1.21% |
| 2025-07-21 | 2.36 | 2.37 | 0.00 | 0.00% | 2.35 | 2.39 | 60046 | 1422 | 0.89% |
| 2025-07-18 | 2.40 | 2.37 | -0.03 | -1.25% | 2.36 | 2.41 | 77977 | 1856 | 1.15% |
| 2025-07-17 | 2.39 | 2.40 | 0.03 | 1.27% | 2.37 | 2.43 | 74091 | 1781 | 1.10% |
| 2025-07-16 | 2.39 | 2.37 | -0.02 | -0.84% | 2.36 | 2.41 | 98343 | 2340 | 1.45% |
| 2025-07-15 | 2.43 | 2.39 | -0.05 | -2.05% | 2.34 | 2.44 | 158440 | 3778 | 2.34% |
| 2025-07-14 | 2.42 | 2.44 | 0.01 | 0.41% | 2.40 | 2.44 | 85605 | 2070 | 1.27% |
| 2025-07-11 | 2.44 | 2.43 | 0.00 | 0.00% | 2.42 | 2.47 | 86031 | 2098 | 1.27% |
| 2025-07-10 | 2.43 | 2.43 | -0.01 | -0.41% | 2.41 | 2.45 | 105220 | 2559 | 1.56% |
| 2025-07-09 | 2.44 | 2.44 | 0.05 | 2.09% | 2.42 | 2.46 | 126164 | 3081 | 1.86% |
| 2025-07-08 | 2.36 | 2.39 | 0.03 | 1.27% | 2.34 | 2.41 | 114184 | 2719 | 1.69% |
| 2025-07-07 | 2.35 | 2.36 | 0.00 | 0.00% | 2.31 | 2.36 | 131540 | 3073 | 1.94% |
| 2025-07-04 | 2.27 | 2.36 | -0.02 | -0.84% | 2.27 | 2.38 | 253482 | 5875 | 3.75% |
| 2025-07-03 | 2.61 | 2.38 | -0.12 | -4.80% | 2.38 | 2.63 | 469723 | 11659 | 6.94% |
| 2025-07-02 | 2.42 | 2.50 | 0.09 | 3.73% | 2.42 | 2.50 | 167324 | 4099 | 2.47% |
| 2025-07-01 | 2.42 | 2.41 | 0.00 | 0.00% | 2.39 | 2.43 | 91806 | 2209 | 1.36% |
| 2025-06-30 | 2.42 | 2.41 | 0.00 | 0.00% | 2.40 | 2.45 | 128036 | 3099 | 1.89% |
| 2025-06-27 | 2.42 | 2.41 | -0.01 | -0.41% | 2.39 | 2.44 | 109926 | 2650 | 1.62% |
| 2025-06-26 | 2.41 | 2.42 | 0.00 | 0.00% | 2.40 | 2.53 | 164215 | 4009 | 2.43% |
| 2025-06-25 | 2.42 | 2.42 | 0.01 | 0.41% | 2.39 | 2.43 | 104690 | 2524 | 1.55% |
| 2025-06-24 | 2.39 | 2.41 | 0.02 | 0.84% | 2.39 | 2.45 | 115470 | 2794 | 1.71% |
| 2025-06-23 | 2.34 | 2.39 | -0.04 | -1.65% | 2.33 | 2.45 | 175726 | 4193 | 2.60% |
| 2025-06-20 | 2.46 | 2.43 | -0.13 | -5.08% | 2.43 | 2.51 | 246197 | 6018 | 3.64% |
| 2025-06-19 | 2.74 | 2.56 | -0.13 | -4.83% | 2.56 | 2.80 | 347254 | 9075 | 5.13% |
| 2025-06-18 | 2.74 | 2.69 | 0.02 | 0.75% | 2.59 | 2.80 | 487607 | 13260 | 7.21% |
| 2025-06-17 | 2.62 | 2.67 | 0.13 | 5.12% | 2.60 | 2.67 | 77623 | 2057 | 1.15% |
| 2025-06-16 | 2.43 | 2.54 | 0.12 | 4.96% | 2.43 | 2.54 | 214464 | 5422 | 3.17% |
| 2025-06-13 | 2.49 | 2.42 | -0.13 | -5.10% | 2.42 | 2.55 | 288176 | 7133 | 4.26% |
| 2025-06-12 | 2.50 | 2.55 | 0.08 | 3.24% | 2.46 | 2.59 | 343158 | 8832 | 5.07% |
| 2025-06-11 | 2.41 | 2.47 | 0.06 | 2.49% | 2.38 | 2.52 | 217701 | 5308 | 3.22% |
| 2025-06-10 | 2.36 | 2.41 | 0.00 | 0.00% | 2.35 | 2.43 | 171137 | 4090 | 2.53% |
| 2025-06-09 | 2.31 | 2.41 | 0.11 | 4.78% | 2.31 | 2.42 | 251953 | 6054 | 3.72% |
| 2025-06-06 | 2.28 | 2.30 | 0.01 | 0.44% | 2.27 | 2.31 | 47439 | 1087 | 0.70% |
| 2025-06-05 | 2.29 | 2.29 | 0.00 | 0.00% | 2.26 | 2.30 | 49399 | 1124 | 0.73% |
| 2025-06-04 | 2.27 | 2.29 | 0.01 | 0.44% | 2.26 | 2.31 | 103138 | 2350 | 1.52% |
| 2025-06-03 | 2.32 | 2.28 | -0.07 | -2.98% | 2.23 | 2.32 | 119637 | 2724 | 1.96% |
| 2025-05-30 | 2.37 | 2.35 | -0.01 | -0.42% | 2.34 | 2.38 | 103815 | 2446 | 1.70% |
| 2025-05-29 | 2.34 | 2.36 | 0.02 | 0.85% | 2.33 | 2.38 | 97023 | 2287 | 1.59% |
| 2025-05-28 | 2.37 | 2.34 | 0.00 | 0.00% | 2.33 | 2.38 | 71718 | 1687 | 1.18% |
| 2025-05-27 | 2.32 | 2.34 | 0.01 | 0.43% | 2.31 | 2.37 | 91736 | 2143 | 1.51% |
| 2025-05-26 | 2.39 | 2.33 | -0.06 | -2.51% | 2.32 | 2.39 | 89347 | 2102 | 1.47% |
| 2025-05-23 | 2.34 | 2.39 | 0.05 | 2.14% | 2.34 | 2.43 | 113107 | 2704 | 1.86% |
| 2025-05-22 | 2.41 | 2.34 | -0.06 | -2.50% | 2.33 | 2.45 | 141998 | 3390 | 2.33% |
| 2025-05-21 | 2.36 | 2.40 | 0.04 | 1.69% | 2.36 | 2.46 | 126030 | 3038 | 2.07% |
| 2025-05-20 | 2.35 | 2.36 | -0.01 | -0.42% | 2.32 | 2.36 | 134425 | 3143 | 2.21% |
| 2025-05-19 | 2.34 | 2.37 | 0.06 | 2.60% | 2.32 | 2.42 | 159272 | 3773 | 2.61% |
| 2025-05-16 | 2.30 | 2.31 | 0.02 | 0.87% | 2.27 | 2.36 | 129636 | 2993 | 2.13% |
| 2025-05-15 | 2.30 | 2.29 | -0.01 | -0.43% | 2.26 | 2.32 | 123890 | 2830 | 2.03% |
| 2025-05-14 | 2.35 | 2.30 | -0.02 | -0.86% | 2.30 | 2.44 | 277759 | 6537 | 4.56% |
| 2025-05-13 | 2.21 | 2.32 | 0.11 | 4.98% | 2.20 | 2.32 | 142866 | 3256 | 2.34% |
| 2025-05-12 | 2.22 | 2.21 | -0.01 | -0.45% | 2.16 | 2.24 | 92726 | 2028 | 1.52% |
| 2025-05-09 | 2.23 | 2.22 | 0.01 | 0.45% | 2.21 | 2.26 | 76137 | 1694 | 1.25% |
| 2025-05-08 | 2.20 | 2.21 | -0.05 | -2.21% | 2.20 | 2.24 | 96873 | 2150 | 1.59% |
| 2025-05-07 | 2.29 | 2.26 | 0.00 | 0.00% | 2.24 | 2.32 | 135151 | 3067 | 2.22% |
| 2025-05-06 | 2.40 | 2.26 | -0.03 | -1.31% | 2.22 | 2.40 | 182967 | 4192 | 3.00% |
| 2025-04-30 | 2.23 | 2.29 | 0.11 | 5.05% | 2.20 | 2.29 | 67205 | 1512 | 1.10% |
| 2025-04-29 | 2.09 | 2.18 | 0.00 | 0.00% | 2.09 | 2.21 | 118422 | 2542 | 1.94% |
| 2025-04-25 | 2.14 | 2.18 | 0.04 | 1.87% | 2.12 | 2.20 | 107128 | 2320 | 1.76% |
| 2025-04-24 | 2.16 | 2.14 | -0.02 | -0.93% | 2.11 | 2.18 | 100875 | 2159 | 1.66% |