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 | 2.81 | 2.78 | -0.01 | -0.36% | 2.78 | 2.83 | 196986 | 5514 | 1.27% |
| 2025-07-31 | 2.82 | 2.79 | -0.03 | -1.06% | 2.77 | 2.86 | 336425 | 9447 | 2.17% |
| 2025-07-30 | 2.81 | 2.82 | 0.00 | 0.00% | 2.79 | 2.87 | 306498 | 8682 | 1.97% |
| 2025-07-29 | 2.82 | 2.82 | 0.00 | 0.00% | 2.79 | 2.86 | 194068 | 5477 | 1.25% |
| 2025-07-28 | 2.81 | 2.82 | 0.01 | 0.36% | 2.78 | 2.83 | 189555 | 5321 | 1.22% |
| 2025-07-25 | 2.86 | 2.81 | -0.03 | -1.06% | 2.80 | 2.86 | 224993 | 6347 | 1.45% |
| 2025-07-24 | 2.81 | 2.84 | 0.04 | 1.43% | 2.80 | 2.90 | 301356 | 8588 | 1.94% |
| 2025-07-23 | 2.85 | 2.80 | -0.04 | -1.41% | 2.79 | 2.87 | 241934 | 6834 | 1.56% |
| 2025-07-22 | 2.84 | 2.84 | 0.01 | 0.35% | 2.80 | 2.86 | 260694 | 7386 | 1.68% |
| 2025-07-21 | 2.75 | 2.83 | 0.09 | 3.28% | 2.74 | 2.83 | 284111 | 7949 | 1.83% |
| 2025-07-18 | 2.78 | 2.74 | -0.04 | -1.44% | 2.71 | 2.79 | 204192 | 5617 | 1.31% |
| 2025-07-17 | 2.82 | 2.78 | -0.06 | -2.11% | 2.77 | 2.82 | 191074 | 5326 | 1.23% |
| 2025-07-16 | 2.87 | 2.84 | -0.01 | -0.35% | 2.80 | 2.87 | 189957 | 5348 | 1.22% |
| 2025-07-15 | 2.84 | 2.85 | 0.01 | 0.35% | 2.80 | 2.86 | 176966 | 4999 | 1.14% |
| 2025-07-14 | 2.87 | 2.84 | -0.03 | -1.05% | 2.80 | 2.87 | 245832 | 6955 | 1.58% |
| 2025-07-11 | 2.95 | 2.87 | -0.07 | -2.38% | 2.86 | 2.99 | 467732 | 13552 | 3.01% |
| 2025-07-10 | 2.90 | 2.94 | 0.02 | 0.68% | 2.88 | 2.95 | 394555 | 11481 | 2.54% |
| 2025-07-09 | 2.93 | 2.92 | 0.02 | 0.69% | 2.89 | 2.98 | 448393 | 13150 | 2.89% |
| 2025-07-08 | 2.86 | 2.90 | 0.03 | 1.05% | 2.85 | 2.92 | 214953 | 6201 | 1.38% |
| 2025-07-07 | 2.85 | 2.87 | 0.01 | 0.35% | 2.82 | 2.89 | 135125 | 3860 | 0.87% |
| 2025-07-04 | 2.92 | 2.86 | -0.06 | -2.05% | 2.86 | 2.94 | 229430 | 6635 | 1.48% |
| 2025-07-03 | 2.92 | 2.92 | 0.01 | 0.34% | 2.85 | 2.93 | 242784 | 7006 | 1.56% |
| 2025-07-02 | 2.88 | 2.91 | 0.03 | 1.04% | 2.82 | 2.95 | 347952 | 10040 | 2.24% |
| 2025-07-01 | 2.93 | 2.88 | -0.04 | -1.37% | 2.86 | 2.95 | 229594 | 6618 | 1.48% |
| 2025-06-30 | 2.88 | 2.92 | 0.05 | 1.74% | 2.85 | 2.95 | 264282 | 7708 | 1.70% |
| 2025-06-27 | 2.91 | 2.87 | -0.01 | -0.35% | 2.86 | 2.94 | 236986 | 6855 | 1.53% |
| 2025-06-26 | 2.95 | 2.88 | -0.07 | -2.37% | 2.88 | 2.97 | 242526 | 7062 | 1.56% |
| 2025-06-25 | 2.95 | 2.95 | 0.00 | 0.00% | 2.92 | 3.00 | 169450 | 5000 | 1.09% |
| 2025-06-24 | 2.91 | 2.95 | 0.05 | 1.72% | 2.89 | 2.96 | 175677 | 5143 | 1.13% |
| 2025-06-23 | 2.82 | 2.90 | 0.06 | 2.11% | 2.81 | 2.92 | 157165 | 4533 | 1.01% |
| 2025-06-20 | 2.85 | 2.84 | -0.02 | -0.70% | 2.81 | 2.87 | 125435 | 3559 | 0.81% |
| 2025-06-19 | 2.94 | 2.86 | -0.07 | -2.39% | 2.82 | 3.00 | 294154 | 8499 | 1.89% |
| 2025-06-18 | 2.98 | 2.93 | -0.05 | -1.68% | 2.91 | 2.99 | 154721 | 4551 | 1.00% |
| 2025-06-17 | 3.00 | 2.98 | -0.01 | -0.33% | 2.96 | 3.05 | 127051 | 3814 | 0.82% |
| 2025-06-16 | 3.00 | 2.99 | -0.01 | -0.33% | 2.95 | 3.02 | 108852 | 3253 | 0.70% |
| 2025-06-13 | 3.06 | 3.00 | -0.08 | -2.60% | 3.00 | 3.07 | 136462 | 4130 | 0.88% |
| 2025-06-12 | 3.06 | 3.08 | 0.01 | 0.33% | 3.04 | 3.10 | 125637 | 3853 | 0.81% |
| 2025-06-11 | 3.01 | 3.07 | 0.06 | 1.99% | 3.00 | 3.12 | 263666 | 8048 | 1.70% |
| 2025-06-10 | 3.10 | 3.01 | -0.10 | -3.22% | 3.00 | 3.12 | 263009 | 8006 | 1.69% |
| 2025-06-09 | 3.09 | 3.11 | 0.02 | 0.65% | 3.05 | 3.13 | 190046 | 5865 | 1.22% |
| 2025-06-06 | 3.16 | 3.09 | -0.08 | -2.52% | 3.07 | 3.21 | 284907 | 8860 | 1.83% |
| 2025-06-05 | 3.08 | 3.17 | 0.08 | 2.59% | 3.07 | 3.21 | 471456 | 14927 | 3.04% |
| 2025-06-04 | 3.04 | 3.09 | 0.05 | 1.64% | 3.00 | 3.10 | 468399 | 14350 | 3.02% |
| 2025-06-03 | 2.91 | 3.04 | 0.09 | 3.05% | 2.90 | 3.05 | 374777 | 11238 | 2.41% |
| 2025-05-30 | 3.07 | 2.95 | -0.08 | -2.64% | 2.92 | 3.08 | 366837 | 11026 | 2.36% |
| 2025-05-29 | 2.96 | 3.03 | 0.05 | 1.68% | 2.95 | 3.11 | 380081 | 11508 | 2.45% |
| 2025-05-28 | 3.01 | 2.98 | -0.05 | -1.65% | 2.95 | 3.09 | 396720 | 11970 | 2.55% |
| 2025-05-27 | 2.89 | 3.03 | 0.14 | 4.84% | 2.86 | 3.08 | 609144 | 18013 | 3.92% |
| 2025-05-26 | 2.94 | 2.89 | 0.17 | 6.25% | 2.79 | 2.95 | 538546 | 15441 | 3.47% |
| 2025-05-23 | 2.81 | 2.72 | -0.08 | -2.86% | 2.66 | 2.81 | 512367 | 13832 | 3.30% |
| 2025-05-22 | 2.84 | 2.80 | -0.04 | -1.41% | 2.79 | 2.87 | 208819 | 5872 | 1.34% |
| 2025-05-21 | 2.88 | 2.84 | -0.01 | -0.35% | 2.78 | 2.89 | 292892 | 8302 | 1.89% |
| 2025-05-20 | 2.93 | 2.85 | -0.08 | -2.73% | 2.84 | 3.06 | 762126 | 22456 | 4.91% |
| 2025-05-19 | 2.87 | 2.93 | 0.12 | 4.27% | 2.82 | 3.01 | 445645 | 13072 | 2.87% |
| 2025-05-16 | 2.86 | 2.81 | -0.07 | -2.43% | 2.80 | 2.90 | 259068 | 7350 | 1.67% |
| 2025-05-15 | 2.91 | 2.88 | -0.04 | -1.37% | 2.85 | 2.97 | 234510 | 6775 | 1.51% |
| 2025-05-14 | 2.87 | 2.92 | 0.05 | 1.74% | 2.80 | 3.01 | 468313 | 13592 | 3.02% |
| 2025-05-13 | 2.95 | 2.87 | -0.06 | -2.05% | 2.85 | 2.97 | 426916 | 12310 | 2.75% |
| 2025-05-12 | 2.72 | 2.93 | 0.22 | 8.12% | 2.72 | 2.98 | 727054 | 20879 | 4.68% |
| 2025-05-09 | 2.73 | 2.71 | -0.01 | -0.37% | 2.69 | 2.87 | 332482 | 9160 | 2.14% |
| 2025-05-08 | 2.67 | 2.72 | 0.06 | 2.26% | 2.64 | 2.75 | 325117 | 8847 | 2.09% |
| 2025-05-07 | 2.70 | 2.66 | 0.00 | 0.00% | 2.63 | 2.73 | 256553 | 6834 | 1.65% |
| 2025-05-06 | 2.63 | 2.66 | 0.04 | 1.53% | 2.61 | 2.67 | 232995 | 6159 | 1.50% |
| 2025-04-30 | 2.68 | 2.62 | -0.11 | -4.03% | 2.60 | 2.71 | 422062 | 11118 | 2.72% |
| 2025-04-29 | 2.82 | 2.73 | -0.15 | -5.21% | 2.66 | 2.88 | 553982 | 15262 | 3.57% |
| 2025-04-28 | 2.70 | 2.88 | 0.20 | 7.46% | 2.56 | 2.90 | 688060 | 18887 | 4.43% |
| 2025-04-25 | 2.70 | 2.68 | -0.04 | -1.47% | 2.56 | 2.80 | 708698 | 18703 | 4.56% |
| 2025-04-24 | 2.79 | 2.72 | -0.04 | -1.45% | 2.65 | 2.79 | 517944 | 14060 | 3.33% |