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 | 2.80 | -0.06 | -2.10% | 2.79 | 2.91 | 313588 | 8855 | 4.40% |
| 2025-07-31 | 2.90 | 2.86 | -0.06 | -2.05% | 2.84 | 2.95 | 379178 | 10917 | 5.32% |
| 2025-07-30 | 3.01 | 2.92 | -0.15 | -4.89% | 2.83 | 3.04 | 628924 | 18337 | 8.83% |
| 2025-07-29 | 3.02 | 3.07 | 0.06 | 1.99% | 2.97 | 3.16 | 626379 | 19249 | 8.79% |
| 2025-07-28 | 3.06 | 3.01 | -0.08 | -2.59% | 2.97 | 3.26 | 859841 | 26554 | 12.07% |
| 2025-07-25 | 2.81 | 3.09 | 0.27 | 9.57% | 2.77 | 3.22 | 1031610 | 31035 | 14.48% |
| 2025-07-24 | 2.73 | 2.82 | 0.04 | 1.44% | 2.69 | 2.89 | 778183 | 21722 | 10.92% |
| 2025-07-23 | 2.55 | 2.78 | 0.23 | 9.02% | 2.54 | 2.95 | 1040102 | 28499 | 14.60% |
| 2025-07-22 | 2.61 | 2.55 | -0.06 | -2.30% | 2.54 | 2.63 | 339808 | 8734 | 4.77% |
| 2025-07-21 | 2.59 | 2.61 | 0.00 | 0.00% | 2.59 | 2.65 | 338059 | 8841 | 4.74% |
| 2025-07-18 | 2.59 | 2.61 | 0.01 | 0.38% | 2.56 | 2.69 | 565344 | 14853 | 7.93% |
| 2025-07-17 | 2.54 | 2.60 | 0.04 | 1.56% | 2.53 | 2.62 | 544558 | 14029 | 7.64% |
| 2025-07-16 | 2.42 | 2.56 | 0.13 | 5.35% | 2.41 | 2.61 | 471089 | 11799 | 6.61% |
| 2025-07-15 | 2.46 | 2.43 | -0.04 | -1.62% | 2.38 | 2.48 | 253685 | 6144 | 3.56% |
| 2025-07-14 | 2.50 | 2.47 | -0.04 | -1.59% | 2.44 | 2.50 | 210564 | 5191 | 2.96% |
| 2025-07-11 | 2.49 | 2.51 | 0.02 | 0.80% | 2.45 | 2.51 | 238453 | 5940 | 3.35% |
| 2025-07-10 | 2.46 | 2.49 | 0.03 | 1.22% | 2.44 | 2.51 | 250472 | 6214 | 3.52% |
| 2025-07-09 | 2.52 | 2.46 | -0.07 | -2.77% | 2.45 | 2.53 | 393777 | 9749 | 5.53% |
| 2025-07-08 | 2.51 | 2.53 | 0.00 | 0.00% | 2.50 | 2.54 | 318434 | 8024 | 4.47% |
| 2025-07-07 | 2.60 | 2.53 | -0.07 | -2.69% | 2.52 | 2.61 | 338101 | 8582 | 4.75% |
| 2025-07-04 | 2.64 | 2.60 | -0.06 | -2.26% | 2.59 | 2.70 | 393622 | 10352 | 5.52% |
| 2025-07-03 | 2.60 | 2.66 | 0.07 | 2.70% | 2.59 | 2.75 | 597798 | 15931 | 8.39% |
| 2025-07-02 | 2.60 | 2.59 | 0.00 | 0.00% | 2.52 | 2.63 | 487862 | 12540 | 6.85% |
| 2025-07-01 | 2.44 | 2.59 | 0.15 | 6.15% | 2.44 | 2.63 | 663421 | 16902 | 9.31% |
| 2025-06-30 | 2.41 | 2.44 | 0.05 | 2.09% | 2.41 | 2.47 | 264511 | 6453 | 3.71% |
| 2025-06-27 | 2.38 | 2.39 | 0.01 | 0.42% | 2.37 | 2.45 | 234775 | 5647 | 3.30% |
| 2025-06-26 | 2.35 | 2.38 | 0.02 | 0.85% | 2.35 | 2.43 | 278241 | 6660 | 3.91% |
| 2025-06-25 | 2.36 | 2.36 | -0.01 | -0.42% | 2.32 | 2.36 | 238493 | 5589 | 3.35% |
| 2025-06-24 | 2.26 | 2.37 | 0.10 | 4.41% | 2.26 | 2.38 | 286935 | 6683 | 4.03% |
| 2025-06-23 | 2.20 | 2.27 | 0.06 | 2.71% | 2.15 | 2.27 | 243655 | 5387 | 3.42% |
| 2025-06-20 | 2.29 | 2.21 | -0.09 | -3.91% | 2.20 | 2.31 | 311781 | 6990 | 4.38% |
| 2025-06-19 | 2.33 | 2.30 | -0.04 | -1.71% | 2.28 | 2.38 | 254256 | 5939 | 3.57% |
| 2025-06-18 | 2.35 | 2.34 | -0.03 | -1.27% | 2.32 | 2.37 | 182131 | 4261 | 2.56% |
| 2025-06-17 | 2.38 | 2.37 | -0.02 | -0.84% | 2.36 | 2.41 | 181647 | 4317 | 2.55% |
| 2025-06-16 | 2.35 | 2.39 | 0.03 | 1.27% | 2.33 | 2.41 | 200534 | 4788 | 2.81% |
| 2025-06-13 | 2.46 | 2.36 | -0.11 | -4.45% | 2.34 | 2.46 | 438619 | 10456 | 6.16% |
| 2025-06-12 | 2.51 | 2.47 | -0.05 | -1.98% | 2.45 | 2.52 | 358774 | 8905 | 5.04% |
| 2025-06-11 | 2.49 | 2.52 | 0.03 | 1.20% | 2.48 | 2.53 | 301206 | 7561 | 4.23% |
| 2025-06-10 | 2.48 | 2.49 | -0.01 | -0.40% | 2.45 | 2.53 | 374550 | 9336 | 5.26% |
| 2025-06-09 | 2.47 | 2.50 | 0.05 | 2.04% | 2.45 | 2.51 | 263505 | 6557 | 3.70% |
| 2025-06-06 | 2.46 | 2.45 | -0.01 | -0.41% | 2.43 | 2.48 | 205730 | 5044 | 2.89% |
| 2025-06-05 | 2.48 | 2.46 | -0.04 | -1.60% | 2.42 | 2.51 | 314857 | 7750 | 4.42% |
| 2025-06-04 | 2.46 | 2.50 | -0.02 | -0.79% | 2.44 | 2.50 | 363270 | 8993 | 5.10% |
| 2025-06-03 | 2.50 | 2.52 | -0.01 | -0.40% | 2.50 | 2.55 | 188094 | 4751 | 2.64% |
| 2025-05-30 | 2.62 | 2.53 | -0.10 | -3.80% | 2.53 | 2.63 | 363608 | 9319 | 5.10% |
| 2025-05-29 | 2.60 | 2.63 | 0.01 | 0.38% | 2.57 | 2.66 | 405212 | 10629 | 5.69% |
| 2025-05-28 | 2.58 | 2.62 | 0.04 | 1.55% | 2.56 | 2.64 | 376396 | 9777 | 5.28% |
| 2025-05-27 | 2.56 | 2.58 | 0.04 | 1.57% | 2.54 | 2.60 | 279257 | 7163 | 3.92% |
| 2025-05-26 | 2.53 | 2.54 | 0.04 | 1.60% | 2.51 | 2.56 | 235061 | 5967 | 3.30% |
| 2025-05-23 | 2.57 | 2.50 | -0.10 | -3.85% | 2.50 | 2.63 | 386284 | 9867 | 5.42% |
| 2025-05-22 | 2.66 | 2.60 | -0.06 | -2.26% | 2.58 | 2.75 | 598612 | 15881 | 8.40% |
| 2025-05-21 | 2.56 | 2.66 | 0.09 | 3.50% | 2.53 | 2.69 | 638641 | 16611 | 8.96% |
| 2025-05-20 | 2.50 | 2.57 | 0.07 | 2.80% | 2.50 | 2.60 | 484173 | 12412 | 6.80% |
| 2025-05-19 | 2.45 | 2.50 | 0.10 | 4.17% | 2.43 | 2.51 | 442266 | 10953 | 6.21% |
| 2025-05-16 | 2.42 | 2.40 | -0.03 | -1.23% | 2.37 | 2.43 | 244757 | 5855 | 3.44% |
| 2025-05-15 | 2.40 | 2.43 | 0.03 | 1.25% | 2.39 | 2.48 | 358455 | 8752 | 5.03% |
| 2025-05-14 | 2.42 | 2.40 | -0.05 | -2.04% | 2.35 | 2.46 | 445293 | 10657 | 6.25% |
| 2025-05-13 | 2.61 | 2.45 | -0.13 | -5.04% | 2.44 | 2.62 | 638671 | 16157 | 8.96% |
| 2025-05-12 | 2.62 | 2.58 | -0.02 | -0.77% | 2.50 | 2.63 | 563875 | 14427 | 7.91% |
| 2025-05-09 | 2.51 | 2.60 | 0.13 | 5.26% | 2.47 | 2.66 | 777917 | 19770 | 10.92% |
| 2025-05-08 | 2.36 | 2.47 | 0.05 | 2.07% | 2.35 | 2.50 | 742713 | 18058 | 10.42% |
| 2025-05-07 | 2.38 | 2.42 | 0.13 | 5.68% | 2.26 | 2.47 | 1373944 | 32207 | 19.28% |
| 2025-05-06 | 2.29 | 2.29 | -0.57 | -19.93% | 2.29 | 2.29 | 352646 | 8075 | 4.95% |
| 2025-04-30 | 2.86 | 2.86 | -0.72 | -20.11% | 2.86 | 2.86 | 20934 | 598 | 0.29% |
| 2025-04-28 | 3.57 | 3.58 | 0.01 | 0.28% | 3.48 | 3.60 | 222913 | 7905 | 3.13% |
| 2025-04-25 | 3.58 | 3.57 | -0.02 | -0.56% | 3.54 | 3.64 | 197982 | 7110 | 2.78% |
| 2025-04-24 | 3.74 | 3.59 | -0.13 | -3.49% | 3.57 | 3.74 | 248428 | 8988 | 3.49% |