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 | 2.13 | 2.13 | 0.00 | 0.00% | 2.12 | 2.16 | 306706 | 6551 | 1.03% |
| 2025-07-31 | 2.18 | 2.13 | -0.07 | -3.18% | 2.12 | 2.19 | 538420 | 11577 | 1.82% |
| 2025-07-30 | 2.18 | 2.20 | 0.01 | 0.46% | 2.16 | 2.21 | 517825 | 11307 | 1.75% |
| 2025-07-29 | 2.20 | 2.19 | -0.02 | -0.90% | 2.16 | 2.23 | 411250 | 8974 | 1.39% |
| 2025-07-28 | 2.24 | 2.21 | -0.03 | -1.34% | 2.19 | 2.25 | 439956 | 9728 | 1.48% |
| 2025-07-25 | 2.30 | 2.24 | -0.03 | -1.32% | 2.23 | 2.33 | 536690 | 12146 | 1.81% |
| 2025-07-24 | 2.23 | 2.27 | 0.04 | 1.79% | 2.22 | 2.29 | 744546 | 16854 | 2.51% |
| 2025-07-23 | 2.29 | 2.23 | -0.04 | -1.76% | 2.22 | 2.31 | 771315 | 17456 | 2.60% |
| 2025-07-22 | 2.29 | 2.27 | 0.02 | 0.89% | 2.20 | 2.30 | 1071572 | 23987 | 3.61% |
| 2025-07-21 | 2.12 | 2.25 | 0.16 | 7.66% | 2.11 | 2.40 | 1633981 | 36833 | 5.51% |
| 2025-07-18 | 2.09 | 2.09 | 0.01 | 0.48% | 2.08 | 2.11 | 336944 | 7058 | 1.14% |
| 2025-07-17 | 2.07 | 2.08 | 0.01 | 0.48% | 2.06 | 2.08 | 292073 | 6048 | 0.98% |
| 2025-07-16 | 2.07 | 2.07 | -0.01 | -0.48% | 2.06 | 2.10 | 273690 | 5682 | 0.92% |
| 2025-07-15 | 2.15 | 2.08 | -0.06 | -2.80% | 2.04 | 2.15 | 598367 | 12480 | 2.02% |
| 2025-07-14 | 2.17 | 2.14 | -0.04 | -1.83% | 2.13 | 2.18 | 482106 | 10362 | 1.63% |
| 2025-07-11 | 2.19 | 2.18 | 0.00 | 0.00% | 2.16 | 2.22 | 588068 | 12847 | 1.98% |
| 2025-07-10 | 2.17 | 2.18 | 0.02 | 0.93% | 2.13 | 2.19 | 659761 | 14264 | 2.22% |
| 2025-07-09 | 2.13 | 2.16 | 0.03 | 1.41% | 2.12 | 2.20 | 799684 | 17253 | 2.70% |
| 2025-07-08 | 2.11 | 2.13 | 0.03 | 1.43% | 2.08 | 2.13 | 455662 | 9614 | 1.54% |
| 2025-07-07 | 2.08 | 2.10 | 0.02 | 0.96% | 2.07 | 2.11 | 308089 | 6442 | 1.04% |
| 2025-07-04 | 2.11 | 2.08 | -0.04 | -1.89% | 2.07 | 2.13 | 435494 | 9141 | 1.47% |
| 2025-07-03 | 2.11 | 2.12 | 0.00 | 0.00% | 2.10 | 2.15 | 332838 | 7054 | 1.12% |
| 2025-07-02 | 2.11 | 2.12 | 0.00 | 0.00% | 2.09 | 2.13 | 446735 | 9427 | 1.51% |
| 2025-07-01 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.13 | 580615 | 12222 | 1.96% |
| 2025-06-30 | 2.10 | 2.09 | 0.00 | 0.00% | 2.08 | 2.12 | 249594 | 5231 | 0.84% |
| 2025-06-27 | 2.09 | 2.09 | 0.00 | 0.00% | 2.08 | 2.14 | 382905 | 8077 | 1.29% |
| 2025-06-26 | 2.10 | 2.09 | -0.01 | -0.48% | 2.08 | 2.12 | 423841 | 8893 | 1.43% |
| 2025-06-25 | 2.08 | 2.10 | 0.02 | 0.96% | 2.05 | 2.10 | 428571 | 8921 | 1.45% |
| 2025-06-24 | 2.03 | 2.08 | 0.05 | 2.46% | 2.02 | 2.08 | 373714 | 7723 | 1.26% |
| 2025-06-23 | 1.97 | 2.03 | 0.06 | 3.05% | 1.94 | 2.04 | 345605 | 6918 | 1.17% |
| 2025-06-20 | 1.99 | 1.97 | -0.03 | -1.50% | 1.97 | 2.01 | 271482 | 5381 | 0.92% |
| 2025-06-19 | 2.06 | 2.00 | -0.06 | -2.91% | 1.98 | 2.06 | 453844 | 9129 | 1.53% |
| 2025-06-18 | 2.07 | 2.06 | -0.02 | -0.96% | 2.04 | 2.08 | 329428 | 6775 | 1.11% |
| 2025-06-17 | 2.10 | 2.08 | -0.02 | -0.95% | 2.07 | 2.11 | 328498 | 6839 | 1.11% |
| 2025-06-16 | 2.10 | 2.10 | 0.00 | 0.00% | 2.06 | 2.12 | 508379 | 10607 | 1.71% |
| 2025-06-13 | 2.14 | 2.10 | -0.06 | -2.78% | 2.10 | 2.16 | 769746 | 16347 | 2.60% |
| 2025-06-12 | 2.06 | 2.16 | 0.09 | 4.35% | 2.04 | 2.19 | 1124232 | 23973 | 3.79% |
| 2025-06-11 | 2.10 | 2.07 | 0.00 | 0.00% | 2.06 | 2.11 | 611852 | 12721 | 2.06% |
| 2025-06-10 | 2.11 | 2.07 | 0.04 | 1.97% | 2.05 | 2.18 | 1151907 | 24382 | 3.88% |
| 2025-06-09 | 1.99 | 2.03 | 0.04 | 2.01% | 1.98 | 2.04 | 449220 | 9075 | 1.51% |
| 2025-06-06 | 1.99 | 1.99 | 0.00 | 0.00% | 1.97 | 2.01 | 228597 | 4541 | 0.77% |
| 2025-06-05 | 2.01 | 1.99 | -0.02 | -1.00% | 1.97 | 2.02 | 374622 | 7445 | 1.26% |
| 2025-06-04 | 1.98 | 2.01 | 0.03 | 1.52% | 1.97 | 2.02 | 343574 | 6878 | 1.16% |
| 2025-06-03 | 1.96 | 1.98 | 0.01 | 0.51% | 1.95 | 2.00 | 286930 | 5687 | 0.97% |
| 2025-05-30 | 2.00 | 1.97 | -0.03 | -1.50% | 1.97 | 2.03 | 398160 | 7923 | 1.34% |
| 2025-05-29 | 1.95 | 2.00 | 0.04 | 2.04% | 1.94 | 2.02 | 435564 | 8690 | 1.47% |
| 2025-05-28 | 1.96 | 1.96 | -0.01 | -0.51% | 1.95 | 2.02 | 423435 | 8402 | 1.43% |
| 2025-05-27 | 1.96 | 1.97 | 0.01 | 0.51% | 1.95 | 1.98 | 260210 | 5118 | 0.88% |
| 2025-05-26 | 1.93 | 1.96 | 0.03 | 1.55% | 1.93 | 1.97 | 274018 | 5352 | 0.92% |
| 2025-05-23 | 2.00 | 1.93 | -0.07 | -3.50% | 1.93 | 2.01 | 437188 | 8571 | 1.47% |
| 2025-05-22 | 2.01 | 2.00 | -0.02 | -0.99% | 1.99 | 2.07 | 507102 | 10236 | 1.71% |
| 2025-05-21 | 2.01 | 2.02 | -0.01 | -0.49% | 1.99 | 2.03 | 376290 | 7563 | 1.27% |
| 2025-05-20 | 1.98 | 2.03 | 0.04 | 2.01% | 1.97 | 2.07 | 693614 | 14000 | 2.34% |
| 2025-05-19 | 1.92 | 1.99 | 0.07 | 3.65% | 1.91 | 2.00 | 680244 | 13392 | 2.29% |
| 2025-05-16 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.95 | 311102 | 5976 | 1.05% |
| 2025-05-15 | 1.95 | 1.91 | -0.05 | -2.55% | 1.90 | 1.95 | 347758 | 6699 | 1.17% |
| 2025-05-14 | 1.96 | 1.96 | 0.01 | 0.51% | 1.93 | 1.98 | 419054 | 8197 | 1.41% |
| 2025-05-13 | 1.97 | 1.95 | 0.00 | 0.00% | 1.94 | 1.99 | 416168 | 8165 | 1.40% |
| 2025-05-12 | 1.94 | 1.95 | 0.03 | 1.56% | 1.91 | 1.95 | 323017 | 6237 | 1.09% |
| 2025-05-09 | 1.98 | 1.92 | -0.06 | -3.03% | 1.92 | 1.98 | 409571 | 7954 | 1.38% |
| 2025-05-08 | 1.90 | 1.98 | 0.07 | 3.66% | 1.88 | 1.99 | 735569 | 14398 | 2.48% |
| 2025-05-07 | 1.91 | 1.91 | 0.03 | 1.60% | 1.89 | 1.95 | 514532 | 9854 | 1.74% |
| 2025-05-06 | 1.80 | 1.88 | 0.09 | 5.03% | 1.80 | 1.89 | 524788 | 9738 | 1.77% |
| 2025-04-30 | 1.77 | 1.79 | 0.01 | 0.56% | 1.77 | 1.83 | 360773 | 6521 | 1.22% |
| 2025-04-29 | 1.78 | 1.78 | 0.01 | 0.56% | 1.77 | 1.80 | 202392 | 3613 | 0.68% |
| 2025-04-28 | 1.82 | 1.77 | -0.06 | -3.28% | 1.76 | 1.83 | 378131 | 6737 | 1.28% |
| 2025-04-25 | 1.82 | 1.83 | 0.00 | 0.00% | 1.80 | 1.86 | 285814 | 5238 | 0.96% |
| 2025-04-24 | 1.85 | 1.83 | -0.05 | -2.66% | 1.82 | 1.86 | 372688 | 6839 | 1.26% |