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 | 2.27 | 2.28 | 0.01 | 0.44% | 2.27 | 2.29 | 187101 | 4267 | 0.85% |
| 2025-07-31 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.31 | 402534 | 9194 | 1.82% |
| 2025-07-30 | 2.31 | 2.31 | -0.01 | -0.43% | 2.29 | 2.33 | 323136 | 7465 | 1.46% |
| 2025-07-29 | 2.34 | 2.32 | -0.02 | -0.85% | 2.30 | 2.36 | 497825 | 11552 | 2.25% |
| 2025-07-28 | 2.34 | 2.34 | 0.01 | 0.43% | 2.31 | 2.37 | 644308 | 15041 | 2.91% |
| 2025-07-25 | 2.36 | 2.33 | -0.02 | -0.85% | 2.33 | 2.36 | 347532 | 8141 | 1.57% |
| 2025-07-24 | 2.33 | 2.35 | 0.02 | 0.86% | 2.33 | 2.36 | 415792 | 9758 | 1.88% |
| 2025-07-23 | 2.33 | 2.33 | 0.00 | 0.00% | 2.32 | 2.35 | 457451 | 10672 | 2.07% |
| 2025-07-22 | 2.31 | 2.33 | 0.02 | 0.87% | 2.29 | 2.33 | 505337 | 11670 | 2.28% |
| 2025-07-21 | 2.27 | 2.31 | 0.04 | 1.76% | 2.27 | 2.31 | 431241 | 9912 | 1.95% |
| 2025-07-18 | 2.27 | 2.27 | 0.00 | 0.00% | 2.25 | 2.28 | 261234 | 5923 | 1.18% |
| 2025-07-17 | 2.26 | 2.27 | 0.00 | 0.00% | 2.26 | 2.28 | 249511 | 5659 | 1.13% |
| 2025-07-16 | 2.28 | 2.27 | -0.01 | -0.44% | 2.25 | 2.29 | 276449 | 6275 | 1.25% |
| 2025-07-15 | 2.30 | 2.28 | -0.02 | -0.87% | 2.25 | 2.31 | 394714 | 8968 | 1.78% |
| 2025-07-14 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.33 | 459025 | 10560 | 2.07% |
| 2025-07-11 | 2.31 | 2.29 | -0.02 | -0.87% | 2.28 | 2.31 | 418441 | 9598 | 1.89% |
| 2025-07-10 | 2.28 | 2.31 | 0.02 | 0.87% | 2.28 | 2.31 | 372571 | 8548 | 1.68% |
| 2025-07-09 | 2.28 | 2.29 | 0.02 | 0.88% | 2.27 | 2.33 | 555908 | 12762 | 2.51% |
| 2025-07-08 | 2.25 | 2.27 | 0.02 | 0.89% | 2.24 | 2.28 | 391684 | 8847 | 1.77% |
| 2025-07-07 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.25 | 220553 | 4947 | 1.00% |
| 2025-07-04 | 2.23 | 2.23 | 0.00 | 0.00% | 2.23 | 2.26 | 301461 | 6765 | 1.36% |
| 2025-07-03 | 2.24 | 2.23 | -0.02 | -0.89% | 2.22 | 2.25 | 229302 | 5126 | 1.04% |
| 2025-07-02 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.25 | 306153 | 6851 | 1.38% |
| 2025-07-01 | 2.22 | 2.23 | 0.01 | 0.45% | 2.21 | 2.23 | 180631 | 4016 | 0.82% |
| 2025-06-30 | 2.22 | 2.22 | 0.00 | 0.00% | 2.20 | 2.23 | 180986 | 4007 | 0.82% |
| 2025-06-27 | 2.20 | 2.22 | 0.02 | 0.91% | 2.19 | 2.22 | 263663 | 5833 | 1.19% |
| 2025-06-26 | 2.20 | 2.20 | 0.00 | 0.00% | 2.18 | 2.21 | 196682 | 4325 | 0.89% |
| 2025-06-25 | 2.20 | 2.20 | 0.01 | 0.46% | 2.18 | 2.21 | 227963 | 5008 | 1.03% |
| 2025-06-24 | 2.15 | 2.19 | 0.03 | 1.39% | 2.15 | 2.20 | 220101 | 4804 | 0.99% |
| 2025-06-23 | 2.14 | 2.16 | 0.01 | 0.47% | 2.13 | 2.17 | 203872 | 4390 | 0.92% |
| 2025-06-20 | 2.13 | 2.15 | 0.02 | 0.94% | 2.12 | 2.17 | 311333 | 6694 | 1.41% |
| 2025-06-19 | 2.17 | 2.13 | -0.04 | -1.84% | 2.12 | 2.18 | 240856 | 5162 | 1.09% |
| 2025-06-18 | 2.19 | 2.17 | -0.03 | -1.36% | 2.16 | 2.20 | 239570 | 5208 | 1.08% |
| 2025-06-17 | 2.18 | 2.20 | 0.01 | 0.46% | 2.18 | 2.21 | 212158 | 4653 | 0.96% |
| 2025-06-16 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.20 | 181752 | 3980 | 0.82% |
| 2025-06-13 | 2.23 | 2.19 | -0.04 | -1.79% | 2.19 | 2.23 | 261773 | 5768 | 1.18% |
| 2025-06-12 | 2.23 | 2.23 | 0.00 | 0.00% | 2.21 | 2.24 | 201353 | 4477 | 0.91% |
| 2025-06-11 | 2.22 | 2.23 | 0.01 | 0.45% | 2.21 | 2.25 | 261968 | 5850 | 1.18% |
| 2025-06-10 | 2.24 | 2.22 | -0.02 | -0.89% | 2.20 | 2.25 | 307252 | 6831 | 1.39% |
| 2025-06-09 | 2.23 | 2.24 | 0.01 | 0.45% | 2.22 | 2.25 | 256760 | 5747 | 1.16% |
| 2025-06-06 | 2.23 | 2.23 | 0.01 | 0.45% | 2.22 | 2.24 | 180802 | 4029 | 0.82% |
| 2025-06-05 | 2.22 | 2.22 | -0.01 | -0.45% | 2.21 | 2.23 | 201536 | 4472 | 0.91% |
| 2025-06-04 | 2.20 | 2.23 | 0.04 | 1.83% | 2.19 | 2.23 | 256925 | 5679 | 1.16% |
| 2025-06-03 | 2.18 | 2.19 | 0.00 | 0.00% | 2.17 | 2.21 | 187216 | 4106 | 0.85% |
| 2025-05-30 | 2.21 | 2.19 | -0.03 | -1.35% | 2.18 | 2.22 | 237066 | 5200 | 1.07% |
| 2025-05-29 | 2.20 | 2.22 | 0.01 | 0.45% | 2.19 | 2.23 | 274378 | 6073 | 1.24% |
| 2025-05-28 | 2.23 | 2.21 | -0.02 | -0.90% | 2.20 | 2.24 | 314139 | 6952 | 1.42% |
| 2025-05-27 | 2.19 | 2.23 | 0.04 | 1.83% | 2.19 | 2.28 | 523343 | 11677 | 2.37% |
| 2025-05-26 | 2.18 | 2.19 | 0.03 | 1.39% | 2.17 | 2.23 | 312962 | 6888 | 1.41% |
| 2025-05-23 | 2.18 | 2.17 | -0.01 | -0.46% | 2.17 | 2.21 | 294944 | 6464 | 1.33% |
| 2025-05-22 | 2.21 | 2.18 | -0.03 | -1.36% | 2.18 | 2.23 | 293724 | 6463 | 1.33% |
| 2025-05-21 | 2.21 | 2.21 | -0.01 | -0.45% | 2.20 | 2.23 | 214706 | 4755 | 0.97% |
| 2025-05-20 | 2.21 | 2.22 | 0.01 | 0.45% | 2.20 | 2.23 | 215802 | 4787 | 0.98% |
| 2025-05-19 | 2.18 | 2.21 | 0.03 | 1.38% | 2.18 | 2.22 | 327579 | 7227 | 1.48% |
| 2025-05-16 | 2.19 | 2.18 | -0.01 | -0.46% | 2.17 | 2.20 | 216202 | 4717 | 0.98% |
| 2025-05-15 | 2.21 | 2.19 | -0.02 | -0.90% | 2.19 | 2.22 | 220722 | 4856 | 1.00% |
| 2025-05-14 | 2.18 | 2.21 | 0.03 | 1.38% | 2.17 | 2.21 | 365498 | 8014 | 1.65% |
| 2025-05-13 | 2.20 | 2.18 | -0.01 | -0.46% | 2.17 | 2.21 | 252835 | 5529 | 1.14% |
| 2025-05-12 | 2.19 | 2.19 | 0.01 | 0.46% | 2.18 | 2.21 | 236596 | 5177 | 1.07% |
| 2025-05-09 | 2.21 | 2.18 | -0.03 | -1.36% | 2.18 | 2.21 | 243352 | 5340 | 1.10% |
| 2025-05-08 | 2.19 | 2.21 | 0.02 | 0.91% | 2.17 | 2.21 | 300343 | 6607 | 1.36% |
| 2025-05-07 | 2.19 | 2.19 | 0.01 | 0.46% | 2.17 | 2.21 | 338078 | 7407 | 1.53% |
| 2025-05-06 | 2.15 | 2.18 | 0.05 | 2.35% | 2.14 | 2.18 | 296888 | 6432 | 1.34% |
| 2025-04-30 | 2.15 | 2.13 | -0.02 | -0.93% | 2.13 | 2.17 | 220818 | 4738 | 1.00% |
| 2025-04-29 | 2.12 | 2.15 | 0.03 | 1.42% | 2.11 | 2.16 | 308298 | 6613 | 1.39% |
| 2025-04-28 | 2.14 | 2.12 | -0.02 | -0.93% | 2.10 | 2.14 | 212133 | 4483 | 0.96% |
| 2025-04-25 | 2.13 | 2.14 | 0.00 | 0.00% | 2.12 | 2.16 | 290644 | 6225 | 1.31% |
| 2025-04-24 | 2.13 | 2.14 | 0.02 | 0.94% | 2.11 | 2.15 | 289558 | 6178 | 1.31% |