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 | 2.39 | 2.41 | 0.03 | 1.26% | 2.38 | 2.43 | 103443 | 2493 | 1.01% |
| 2025-07-31 | 2.42 | 2.38 | -0.05 | -2.06% | 2.38 | 2.43 | 170502 | 4097 | 1.66% |
| 2025-07-30 | 2.41 | 2.43 | 0.02 | 0.83% | 2.38 | 2.46 | 193350 | 4685 | 1.89% |
| 2025-07-29 | 2.46 | 2.41 | -0.05 | -2.03% | 2.39 | 2.46 | 219071 | 5291 | 2.14% |
| 2025-07-28 | 2.35 | 2.46 | 0.11 | 4.68% | 2.32 | 2.49 | 459469 | 11149 | 4.48% |
| 2025-07-25 | 2.35 | 2.35 | -0.01 | -0.42% | 2.33 | 2.36 | 150602 | 3536 | 1.47% |
| 2025-07-24 | 2.36 | 2.36 | 0.00 | 0.00% | 2.34 | 2.37 | 171233 | 4026 | 1.67% |
| 2025-07-23 | 2.37 | 2.36 | -0.01 | -0.42% | 2.34 | 2.39 | 182416 | 4313 | 1.78% |
| 2025-07-22 | 2.41 | 2.37 | -0.06 | -2.47% | 2.36 | 2.42 | 215100 | 5116 | 2.10% |
| 2025-07-21 | 2.40 | 2.43 | 0.02 | 0.83% | 2.39 | 2.44 | 181667 | 4396 | 1.77% |
| 2025-07-18 | 2.39 | 2.41 | 0.02 | 0.84% | 2.36 | 2.41 | 204828 | 4888 | 2.00% |
| 2025-07-17 | 2.44 | 2.39 | -0.06 | -2.45% | 2.39 | 2.45 | 216017 | 5219 | 2.11% |
| 2025-07-16 | 2.43 | 2.45 | 0.03 | 1.24% | 2.42 | 2.47 | 102999 | 2514 | 1.01% |
| 2025-07-15 | 2.45 | 2.42 | -0.03 | -1.22% | 2.41 | 2.45 | 130453 | 3162 | 1.27% |
| 2025-07-14 | 2.51 | 2.45 | -0.06 | -2.39% | 2.45 | 2.51 | 139335 | 3441 | 1.36% |
| 2025-07-11 | 2.46 | 2.51 | 0.05 | 2.03% | 2.43 | 2.52 | 216994 | 5368 | 2.12% |
| 2025-07-10 | 2.45 | 2.46 | 0.01 | 0.41% | 2.43 | 2.47 | 143305 | 3516 | 1.40% |
| 2025-07-09 | 2.48 | 2.45 | -0.05 | -2.00% | 2.45 | 2.49 | 193520 | 4767 | 1.89% |
| 2025-07-08 | 2.50 | 2.50 | 0.00 | 0.00% | 2.48 | 2.52 | 147704 | 3689 | 1.44% |
| 2025-07-07 | 2.48 | 2.50 | 0.00 | 0.00% | 2.44 | 2.51 | 161318 | 3995 | 1.57% |
| 2025-07-04 | 2.51 | 2.50 | -0.01 | -0.40% | 2.49 | 2.55 | 171169 | 4310 | 1.67% |
| 2025-07-03 | 2.54 | 2.51 | -0.05 | -1.95% | 2.50 | 2.56 | 246536 | 6223 | 2.41% |
| 2025-07-02 | 2.64 | 2.56 | -0.07 | -2.66% | 2.55 | 2.64 | 261052 | 6718 | 2.55% |
| 2025-07-01 | 2.62 | 2.63 | 0.01 | 0.38% | 2.60 | 2.67 | 237189 | 6253 | 2.32% |
| 2025-06-30 | 2.59 | 2.62 | 0.05 | 1.95% | 2.57 | 2.64 | 224335 | 5847 | 2.19% |
| 2025-06-27 | 2.61 | 2.57 | -0.03 | -1.15% | 2.55 | 2.65 | 245812 | 6370 | 2.40% |
| 2025-06-26 | 2.54 | 2.60 | 0.06 | 2.36% | 2.53 | 2.64 | 282359 | 7298 | 2.76% |
| 2025-06-25 | 2.53 | 2.54 | 0.00 | 0.00% | 2.51 | 2.56 | 216478 | 5484 | 2.11% |
| 2025-06-24 | 2.57 | 2.54 | -0.02 | -0.78% | 2.52 | 2.61 | 310173 | 7936 | 3.03% |
| 2025-06-23 | 2.40 | 2.56 | 0.14 | 5.79% | 2.40 | 2.58 | 305210 | 7667 | 2.98% |
| 2025-06-20 | 2.52 | 2.42 | -0.10 | -3.97% | 2.42 | 2.54 | 317890 | 7824 | 3.10% |
| 2025-06-19 | 2.54 | 2.52 | -0.05 | -1.95% | 2.50 | 2.62 | 266560 | 6799 | 2.60% |
| 2025-06-18 | 2.67 | 2.57 | -0.12 | -4.46% | 2.54 | 2.68 | 346047 | 8975 | 3.38% |
| 2025-06-17 | 2.63 | 2.69 | 0.04 | 1.51% | 2.57 | 2.70 | 465313 | 12332 | 4.54% |
| 2025-06-16 | 2.84 | 2.65 | -0.29 | -9.86% | 2.64 | 2.84 | 862281 | 23437 | 8.42% |
| 2025-06-13 | 2.83 | 2.94 | 0.14 | 5.00% | 2.82 | 2.95 | 544157 | 15718 | 5.31% |
| 2025-06-12 | 2.72 | 2.80 | 0.09 | 3.32% | 2.70 | 2.94 | 621103 | 17561 | 6.06% |
| 2025-06-11 | 2.61 | 2.71 | 0.06 | 2.26% | 2.61 | 2.74 | 331742 | 8932 | 3.24% |
| 2025-06-10 | 2.59 | 2.65 | 0.10 | 3.92% | 2.57 | 2.75 | 432984 | 11446 | 4.23% |
| 2025-06-09 | 2.55 | 2.55 | 0.01 | 0.39% | 2.52 | 2.57 | 238323 | 6083 | 2.33% |
| 2025-06-06 | 2.47 | 2.54 | 0.08 | 3.25% | 2.46 | 2.54 | 220211 | 5512 | 2.15% |
| 2025-06-05 | 2.60 | 2.46 | -0.15 | -5.75% | 2.42 | 2.63 | 500506 | 12654 | 4.89% |
| 2025-06-04 | 2.55 | 2.61 | 0.06 | 2.35% | 2.54 | 2.62 | 286661 | 7401 | 2.80% |
| 2025-06-03 | 2.51 | 2.55 | 0.02 | 0.79% | 2.48 | 2.58 | 221838 | 5634 | 2.17% |
| 2025-05-30 | 2.53 | 2.53 | -0.01 | -0.39% | 2.52 | 2.58 | 235236 | 5979 | 2.30% |
| 2025-05-29 | 2.55 | 2.54 | -0.01 | -0.39% | 2.51 | 2.58 | 226311 | 5756 | 2.21% |
| 2025-05-28 | 2.53 | 2.55 | 0.03 | 1.19% | 2.50 | 2.60 | 337924 | 8608 | 3.30% |
| 2025-05-27 | 2.42 | 2.52 | 0.10 | 4.13% | 2.42 | 2.52 | 337983 | 8364 | 3.30% |
| 2025-05-26 | 2.40 | 2.42 | 0.02 | 0.83% | 2.39 | 2.44 | 192762 | 4654 | 1.88% |
| 2025-05-23 | 2.47 | 2.40 | -0.11 | -4.38% | 2.38 | 2.50 | 338084 | 8242 | 3.30% |
| 2025-05-22 | 2.46 | 2.51 | 0.05 | 2.03% | 2.46 | 2.57 | 414926 | 10401 | 4.05% |
| 2025-05-21 | 2.45 | 2.46 | -0.01 | -0.40% | 2.42 | 2.49 | 255591 | 6262 | 2.49% |
| 2025-05-20 | 2.41 | 2.47 | 0.06 | 2.49% | 2.41 | 2.53 | 418352 | 10335 | 4.08% |
| 2025-05-19 | 2.35 | 2.41 | 0.12 | 5.24% | 2.34 | 2.41 | 413534 | 9842 | 4.04% |
| 2025-05-16 | 2.30 | 2.29 | -0.02 | -0.87% | 2.26 | 2.31 | 193412 | 4419 | 1.89% |
| 2025-05-15 | 2.32 | 2.31 | 0.04 | 1.76% | 2.29 | 2.35 | 263213 | 6103 | 2.57% |
| 2025-05-14 | 2.33 | 2.27 | -0.09 | -3.81% | 2.24 | 2.36 | 361116 | 8315 | 3.52% |
| 2025-05-13 | 2.40 | 2.36 | -0.04 | -1.67% | 2.34 | 2.47 | 329386 | 7914 | 3.22% |
| 2025-05-12 | 2.40 | 2.40 | 0.02 | 0.84% | 2.34 | 2.42 | 361450 | 8580 | 3.53% |
| 2025-05-09 | 2.30 | 2.38 | 0.07 | 3.03% | 2.30 | 2.44 | 471476 | 11166 | 4.60% |
| 2025-05-08 | 2.19 | 2.31 | 0.07 | 3.13% | 2.18 | 2.39 | 526640 | 12068 | 5.14% |
| 2025-05-07 | 2.22 | 2.24 | 0.02 | 0.90% | 2.18 | 2.26 | 436394 | 9685 | 4.26% |
| 2025-05-06 | 2.21 | 2.22 | 0.04 | 1.83% | 2.15 | 2.25 | 590052 | 12985 | 5.76% |
| 2025-04-30 | 2.01 | 2.18 | -0.25 | -10.29% | 2.01 | 2.35 | 1121730 | 24421 | 10.95% |
| 2025-04-28 | 2.43 | 2.43 | -0.06 | -2.41% | 2.38 | 2.58 | 609747 | 15010 | 5.95% |
| 2025-04-25 | 2.63 | 2.49 | -0.13 | -4.96% | 2.48 | 2.66 | 691955 | 17516 | 6.75% |
| 2025-04-24 | 2.78 | 2.62 | -0.19 | -6.76% | 2.61 | 2.82 | 912940 | 24505 | 8.91% |