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 | 2.09 | 2.07 | -0.02 | -0.96% | 2.07 | 2.11 | 1173369 | 24447 | 1.75% |
| 2025-07-31 | 2.13 | 2.09 | -0.04 | -1.88% | 2.08 | 2.14 | 1720246 | 36129 | 2.57% |
| 2025-07-30 | 2.13 | 2.13 | 0.00 | 0.00% | 2.12 | 2.16 | 1361770 | 29172 | 2.03% |
| 2025-07-29 | 2.15 | 2.13 | -0.02 | -0.93% | 2.11 | 2.17 | 1503393 | 32094 | 2.24% |
| 2025-07-28 | 2.14 | 2.15 | 0.00 | 0.00% | 2.13 | 2.18 | 1644910 | 35517 | 2.45% |
| 2025-07-25 | 2.16 | 2.15 | -0.02 | -0.92% | 2.14 | 2.18 | 1458700 | 31457 | 2.18% |
| 2025-07-24 | 2.16 | 2.17 | 0.01 | 0.46% | 2.14 | 2.17 | 1482868 | 32016 | 2.21% |
| 2025-07-23 | 2.15 | 2.16 | 0.01 | 0.47% | 2.14 | 2.20 | 2169988 | 47211 | 3.24% |
| 2025-07-22 | 2.17 | 2.15 | -0.02 | -0.92% | 2.12 | 2.18 | 2044553 | 43810 | 3.05% |
| 2025-07-21 | 2.16 | 2.17 | 0.01 | 0.46% | 2.15 | 2.18 | 1493649 | 32382 | 2.23% |
| 2025-07-18 | 2.16 | 2.16 | 0.01 | 0.47% | 2.15 | 2.17 | 1255645 | 27124 | 1.87% |
| 2025-07-17 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.18 | 1254970 | 27039 | 1.87% |
| 2025-07-16 | 2.18 | 2.16 | -0.02 | -0.92% | 2.14 | 2.18 | 1525177 | 32859 | 2.28% |
| 2025-07-15 | 2.22 | 2.18 | -0.04 | -1.80% | 2.16 | 2.23 | 2052202 | 44932 | 3.06% |
| 2025-07-14 | 2.21 | 2.22 | 0.00 | 0.00% | 2.21 | 2.27 | 2040191 | 45673 | 3.04% |
| 2025-07-11 | 2.26 | 2.22 | -0.04 | -1.77% | 2.21 | 2.28 | 2918033 | 65475 | 4.35% |
| 2025-07-10 | 2.20 | 2.26 | 0.06 | 2.73% | 2.19 | 2.27 | 2957868 | 66403 | 4.41% |
| 2025-07-09 | 2.18 | 2.22 | 0.04 | 1.83% | 2.18 | 2.23 | 2534089 | 55954 | 3.78% |
| 2025-07-08 | 2.17 | 2.18 | 0.01 | 0.46% | 2.14 | 2.18 | 1684460 | 36442 | 2.51% |
| 2025-07-07 | 2.14 | 2.17 | 0.04 | 1.88% | 2.13 | 2.18 | 1895647 | 40870 | 2.83% |
| 2025-07-04 | 2.09 | 2.13 | 0.04 | 1.91% | 2.09 | 2.15 | 2382476 | 50589 | 3.56% |
| 2025-07-03 | 2.10 | 2.09 | -0.01 | -0.48% | 2.08 | 2.11 | 1251779 | 26184 | 1.87% |
| 2025-07-02 | 2.08 | 2.10 | 0.02 | 0.96% | 2.07 | 2.11 | 1643893 | 34454 | 2.45% |
| 2025-07-01 | 2.05 | 2.08 | 0.02 | 0.97% | 2.05 | 2.09 | 1593922 | 33051 | 2.38% |
| 2025-06-30 | 2.08 | 2.06 | -0.03 | -1.44% | 2.04 | 2.09 | 2132975 | 43882 | 3.18% |
| 2025-06-27 | 2.13 | 2.09 | -0.03 | -1.42% | 2.07 | 2.19 | 3646314 | 77780 | 5.44% |
| 2025-06-26 | 2.10 | 2.12 | 0.01 | 0.47% | 2.07 | 2.14 | 2275776 | 47879 | 3.40% |
| 2025-06-25 | 2.09 | 2.11 | 0.02 | 0.96% | 2.08 | 2.13 | 1904539 | 40029 | 2.84% |
| 2025-06-24 | 2.08 | 2.09 | 0.00 | 0.00% | 2.05 | 2.10 | 2398569 | 49768 | 3.58% |
| 2025-06-23 | 2.05 | 2.09 | 0.04 | 1.95% | 2.04 | 2.09 | 2061395 | 42645 | 3.08% |
| 2025-06-20 | 2.02 | 2.05 | 0.04 | 1.99% | 2.01 | 2.06 | 2108502 | 42963 | 3.15% |
| 2025-06-19 | 2.05 | 2.01 | -0.04 | -1.95% | 2.01 | 2.05 | 1186710 | 23981 | 1.77% |
| 2025-06-18 | 2.05 | 2.05 | -0.01 | -0.49% | 2.02 | 2.06 | 1242256 | 25349 | 1.85% |
| 2025-06-17 | 2.03 | 2.06 | 0.02 | 0.98% | 2.03 | 2.06 | 1564540 | 32029 | 2.33% |
| 2025-06-16 | 2.01 | 2.04 | 0.02 | 0.99% | 2.01 | 2.04 | 1232238 | 24960 | 1.84% |
| 2025-06-13 | 2.06 | 2.02 | -0.04 | -1.94% | 2.01 | 2.07 | 1614640 | 32855 | 2.41% |
| 2025-06-12 | 2.04 | 2.06 | 0.02 | 0.98% | 2.03 | 2.06 | 1107704 | 22708 | 1.65% |
| 2025-06-11 | 2.05 | 2.04 | 0.00 | 0.00% | 2.03 | 2.06 | 1180867 | 24133 | 1.76% |
| 2025-06-10 | 2.04 | 2.04 | 0.00 | 0.00% | 2.03 | 2.07 | 1708528 | 34972 | 2.55% |
| 2025-06-09 | 2.03 | 2.04 | 0.01 | 0.49% | 2.01 | 2.04 | 1230183 | 24924 | 1.84% |
| 2025-06-06 | 2.04 | 2.03 | -0.01 | -0.49% | 2.02 | 2.06 | 1367086 | 27856 | 2.04% |
| 2025-06-05 | 2.08 | 2.04 | -0.04 | -1.92% | 2.02 | 2.10 | 1897538 | 38831 | 2.83% |
| 2025-06-04 | 2.03 | 2.08 | 0.05 | 2.46% | 2.01 | 2.11 | 2661560 | 54664 | 3.97% |
| 2025-06-03 | 1.98 | 2.03 | 0.05 | 2.53% | 1.97 | 2.04 | 2224787 | 44883 | 3.32% |
| 2025-05-30 | 1.96 | 1.98 | 0.02 | 1.02% | 1.96 | 1.99 | 1232328 | 24318 | 1.84% |
| 2025-05-29 | 1.96 | 1.96 | -0.01 | -0.51% | 1.95 | 1.98 | 1160391 | 22771 | 1.73% |
| 2025-05-28 | 1.97 | 1.97 | 0.00 | 0.00% | 1.94 | 1.98 | 998655 | 19562 | 1.49% |
| 2025-05-27 | 1.94 | 1.97 | 0.03 | 1.55% | 1.94 | 1.98 | 1162768 | 22805 | 1.74% |
| 2025-05-26 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.97 | 1012393 | 19728 | 1.51% |
| 2025-05-23 | 1.99 | 1.95 | -0.04 | -2.01% | 1.94 | 2.02 | 1951954 | 38682 | 2.91% |
| 2025-05-22 | 1.97 | 1.99 | 0.01 | 0.51% | 1.96 | 2.00 | 1383497 | 27437 | 2.06% |
| 2025-05-21 | 1.96 | 1.98 | 0.02 | 1.02% | 1.95 | 1.98 | 1003909 | 19740 | 1.50% |
| 2025-05-20 | 1.97 | 1.96 | -0.01 | -0.51% | 1.94 | 1.98 | 784142 | 15345 | 1.17% |
| 2025-05-19 | 1.96 | 1.97 | 0.01 | 0.51% | 1.96 | 1.98 | 665280 | 13106 | 0.99% |
| 2025-05-16 | 1.99 | 1.96 | -0.03 | -1.51% | 1.95 | 1.99 | 1111148 | 21840 | 1.66% |
| 2025-05-15 | 2.01 | 1.99 | -0.01 | -0.50% | 1.98 | 2.03 | 2056089 | 41291 | 3.07% |
| 2025-05-14 | 1.94 | 2.00 | 0.06 | 3.09% | 1.93 | 2.03 | 2220721 | 43867 | 3.31% |
| 2025-05-13 | 1.91 | 1.94 | 0.03 | 1.57% | 1.90 | 1.95 | 1511619 | 29119 | 2.26% |
| 2025-05-12 | 1.91 | 1.91 | 0.01 | 0.53% | 1.89 | 1.92 | 980248 | 18683 | 1.46% |
| 2025-05-09 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.92 | 896978 | 17096 | 1.34% |
| 2025-05-08 | 1.88 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 1199195 | 22734 | 1.79% |
| 2025-05-07 | 1.87 | 1.88 | 0.02 | 1.08% | 1.86 | 1.90 | 1348685 | 25333 | 2.01% |
| 2025-05-06 | 1.86 | 1.86 | 0.01 | 0.54% | 1.85 | 1.86 | 593024 | 10996 | 0.89% |
| 2025-04-30 | 1.86 | 1.85 | 0.01 | 0.54% | 1.85 | 1.87 | 541239 | 10048 | 0.81% |
| 2025-04-29 | 1.86 | 1.84 | -0.02 | -1.08% | 1.84 | 1.87 | 1013742 | 18784 | 1.51% |
| 2025-04-28 | 1.87 | 1.86 | 0.00 | 0.00% | 1.85 | 1.87 | 698986 | 13007 | 1.04% |
| 2025-04-25 | 1.84 | 1.86 | 0.01 | 0.54% | 1.84 | 1.87 | 1022235 | 18988 | 1.53% |
| 2025-04-24 | 1.85 | 1.85 | 0.01 | 0.54% | 1.84 | 1.86 | 596995 | 11038 | 0.89% |