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 | 2.12 | 2.13 | 0.01 | 0.47% | 2.11 | 2.15 | 181204 | 3860 | 1.94% |
| 2025-07-31 | 2.13 | 2.12 | -0.01 | -0.47% | 2.11 | 2.15 | 197614 | 4197 | 2.11% |
| 2025-07-30 | 2.15 | 2.13 | -0.03 | -1.39% | 2.11 | 2.17 | 338864 | 7218 | 3.62% |
| 2025-07-29 | 2.18 | 2.16 | -0.03 | -1.37% | 2.14 | 2.23 | 330052 | 7210 | 3.53% |
| 2025-07-28 | 2.20 | 2.19 | -0.02 | -0.90% | 2.16 | 2.22 | 302051 | 6593 | 3.23% |
| 2025-07-25 | 2.24 | 2.21 | -0.07 | -3.07% | 2.20 | 2.25 | 423722 | 9416 | 4.53% |
| 2025-07-24 | 2.26 | 2.28 | 0.00 | 0.00% | 2.25 | 2.31 | 375076 | 8555 | 4.01% |
| 2025-07-23 | 2.23 | 2.28 | 0.05 | 2.24% | 2.22 | 2.33 | 479639 | 10931 | 5.13% |
| 2025-07-22 | 2.28 | 2.23 | -0.05 | -2.19% | 2.22 | 2.28 | 324744 | 7266 | 3.47% |
| 2025-07-21 | 2.30 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 279055 | 6361 | 2.98% |
| 2025-07-18 | 2.28 | 2.29 | 0.01 | 0.44% | 2.26 | 2.32 | 349022 | 7996 | 3.73% |
| 2025-07-17 | 2.26 | 2.28 | 0.03 | 1.33% | 2.24 | 2.30 | 426345 | 9717 | 4.56% |
| 2025-07-16 | 2.17 | 2.25 | 0.07 | 3.21% | 2.16 | 2.25 | 350846 | 7748 | 3.75% |
| 2025-07-15 | 2.20 | 2.18 | -0.03 | -1.36% | 2.15 | 2.23 | 286588 | 6269 | 3.06% |
| 2025-07-14 | 2.24 | 2.21 | -0.04 | -1.78% | 2.21 | 2.26 | 270216 | 6008 | 2.89% |
| 2025-07-11 | 2.25 | 2.25 | -0.01 | -0.44% | 2.23 | 2.26 | 232784 | 5224 | 2.49% |
| 2025-07-10 | 2.23 | 2.26 | 0.04 | 1.80% | 2.22 | 2.27 | 270372 | 6092 | 2.89% |
| 2025-07-09 | 2.28 | 2.22 | -0.06 | -2.63% | 2.22 | 2.28 | 353361 | 7923 | 3.78% |
| 2025-07-08 | 2.27 | 2.28 | -0.01 | -0.44% | 2.25 | 2.31 | 317929 | 7238 | 3.40% |
| 2025-07-07 | 2.29 | 2.29 | 0.03 | 1.33% | 2.26 | 2.32 | 288361 | 6597 | 3.08% |
| 2025-07-04 | 2.30 | 2.26 | -0.06 | -2.59% | 2.25 | 2.37 | 440349 | 10120 | 4.71% |
| 2025-07-03 | 2.36 | 2.32 | -0.05 | -2.11% | 2.30 | 2.39 | 509393 | 11959 | 5.45% |
| 2025-07-02 | 2.32 | 2.37 | 0.05 | 2.16% | 2.28 | 2.45 | 695749 | 16438 | 7.44% |
| 2025-07-01 | 2.22 | 2.32 | 0.09 | 4.04% | 2.19 | 2.32 | 608388 | 13805 | 6.50% |
| 2025-06-30 | 2.16 | 2.23 | 0.09 | 4.21% | 2.16 | 2.23 | 451928 | 9949 | 4.83% |
| 2025-06-27 | 2.14 | 2.14 | 0.00 | 0.00% | 2.10 | 2.16 | 316036 | 6756 | 3.38% |
| 2025-06-26 | 2.14 | 2.14 | -0.02 | -0.93% | 2.13 | 2.19 | 346366 | 7480 | 3.70% |
| 2025-06-25 | 2.16 | 2.16 | 0.00 | 0.00% | 2.12 | 2.17 | 336933 | 7220 | 3.60% |
| 2025-06-24 | 2.07 | 2.16 | 0.08 | 3.85% | 2.07 | 2.18 | 395697 | 8445 | 4.23% |
| 2025-06-23 | 2.00 | 2.08 | 0.05 | 2.46% | 1.99 | 2.08 | 292755 | 5996 | 3.13% |
| 2025-06-20 | 2.06 | 2.03 | -0.04 | -1.93% | 2.03 | 2.11 | 356659 | 7343 | 3.81% |
| 2025-06-19 | 2.14 | 2.07 | -0.09 | -4.17% | 2.06 | 2.15 | 488512 | 10226 | 5.22% |
| 2025-06-18 | 2.14 | 2.16 | 0.01 | 0.47% | 2.12 | 2.20 | 430800 | 9308 | 4.61% |
| 2025-06-17 | 2.22 | 2.15 | -0.09 | -4.02% | 2.10 | 2.25 | 647243 | 13971 | 6.92% |
| 2025-06-16 | 2.28 | 2.24 | -0.06 | -2.61% | 2.21 | 2.33 | 548013 | 12367 | 5.86% |
| 2025-06-13 | 2.23 | 2.30 | 0.06 | 2.68% | 2.21 | 2.34 | 812765 | 18534 | 8.69% |
| 2025-06-12 | 2.08 | 2.24 | 0.14 | 6.67% | 2.07 | 2.28 | 802829 | 17387 | 8.58% |
| 2025-06-11 | 2.12 | 2.10 | -0.01 | -0.47% | 2.08 | 2.17 | 646808 | 13677 | 6.91% |
| 2025-06-10 | 2.00 | 2.11 | 0.11 | 5.50% | 1.98 | 2.19 | 903642 | 18781 | 9.66% |
| 2025-06-09 | 1.95 | 2.00 | 0.05 | 2.56% | 1.94 | 2.00 | 386363 | 7608 | 4.13% |
| 2025-06-06 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 1.97 | 271442 | 5294 | 2.90% |
| 2025-06-05 | 1.97 | 1.95 | -0.01 | -0.51% | 1.93 | 1.98 | 275931 | 5385 | 2.95% |
| 2025-06-04 | 1.90 | 1.96 | 0.06 | 3.16% | 1.90 | 1.96 | 345494 | 6682 | 3.69% |
| 2025-06-03 | 1.90 | 1.90 | 0.01 | 0.53% | 1.89 | 1.92 | 218035 | 4143 | 2.33% |
| 2025-05-30 | 1.94 | 1.89 | -0.06 | -3.08% | 1.88 | 1.94 | 310660 | 5932 | 3.32% |
| 2025-05-29 | 1.92 | 1.95 | 0.02 | 1.04% | 1.91 | 1.97 | 308520 | 6008 | 3.30% |
| 2025-05-28 | 1.95 | 1.93 | -0.02 | -1.03% | 1.92 | 1.98 | 311050 | 6040 | 3.33% |
| 2025-05-27 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.96 | 317224 | 6146 | 3.39% |
| 2025-05-26 | 1.90 | 1.93 | 0.03 | 1.58% | 1.87 | 1.94 | 307051 | 5870 | 3.28% |
| 2025-05-23 | 1.96 | 1.90 | -0.07 | -3.55% | 1.89 | 2.00 | 448418 | 8691 | 4.79% |
| 2025-05-22 | 2.01 | 1.97 | -0.05 | -2.48% | 1.96 | 2.06 | 507011 | 10177 | 5.42% |
| 2025-05-21 | 1.94 | 2.02 | 0.07 | 3.59% | 1.92 | 2.04 | 555728 | 11077 | 5.94% |
| 2025-05-20 | 1.89 | 1.95 | 0.07 | 3.72% | 1.88 | 1.97 | 573427 | 11120 | 6.13% |
| 2025-05-19 | 1.82 | 1.88 | 0.09 | 5.03% | 1.81 | 1.89 | 475005 | 8797 | 5.08% |
| 2025-05-16 | 1.81 | 1.79 | -0.03 | -1.65% | 1.77 | 1.82 | 337210 | 6057 | 3.60% |
| 2025-05-15 | 1.81 | 1.82 | 0.01 | 0.55% | 1.80 | 1.86 | 381116 | 6971 | 4.07% |
| 2025-05-14 | 1.83 | 1.81 | -0.03 | -1.63% | 1.78 | 1.85 | 454245 | 8232 | 4.86% |
| 2025-05-13 | 1.92 | 1.84 | -0.05 | -2.65% | 1.83 | 1.93 | 486613 | 9164 | 5.20% |
| 2025-05-12 | 1.87 | 1.89 | 0.03 | 1.61% | 1.85 | 1.92 | 477405 | 8970 | 5.10% |
| 2025-05-09 | 1.82 | 1.86 | 0.04 | 2.20% | 1.82 | 1.95 | 712322 | 13413 | 7.61% |
| 2025-05-08 | 1.75 | 1.82 | 0.06 | 3.41% | 1.73 | 1.84 | 615804 | 11070 | 6.58% |
| 2025-05-07 | 1.75 | 1.76 | 0.01 | 0.57% | 1.71 | 1.82 | 742910 | 13006 | 7.94% |
| 2025-05-06 | 1.64 | 1.75 | 0.07 | 4.17% | 1.63 | 1.77 | 865767 | 14703 | 9.25% |
| 2025-04-30 | 1.59 | 1.68 | -0.31 | -15.58% | 1.59 | 1.83 | 1521023 | 24930 | 16.26% |
| 2025-04-28 | 1.99 | 1.99 | -0.50 | -20.08% | 1.99 | 1.99 | 280857 | 5589 | 3.00% |
| 2025-04-25 | 2.50 | 2.49 | 0.00 | 0.00% | 2.48 | 2.56 | 288753 | 7254 | 3.09% |
| 2025-04-24 | 2.54 | 2.49 | -0.06 | -2.35% | 2.46 | 2.54 | 330739 | 8278 | 3.54% |