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 | 2.07 | 2.11 | 0.04 | 1.93% | 2.06 | 2.13 | 3201018 | 67459 | 2.32% |
| 2025-07-31 | 2.10 | 2.07 | -0.04 | -1.90% | 2.06 | 2.11 | 2274973 | 47307 | 1.65% |
| 2025-07-30 | 2.10 | 2.11 | 0.01 | 0.48% | 2.08 | 2.14 | 2545085 | 53765 | 1.84% |
| 2025-07-29 | 2.11 | 2.10 | -0.02 | -0.94% | 2.08 | 2.13 | 2504593 | 52640 | 1.81% |
| 2025-07-28 | 2.14 | 2.12 | -0.02 | -0.93% | 2.11 | 2.16 | 2516199 | 53604 | 1.82% |
| 2025-07-25 | 2.15 | 2.14 | -0.02 | -0.93% | 2.13 | 2.19 | 3604839 | 77620 | 2.61% |
| 2025-07-24 | 2.08 | 2.16 | 0.08 | 3.85% | 2.08 | 2.22 | 6790064 | 145192 | 4.91% |
| 2025-07-23 | 2.08 | 2.08 | -0.01 | -0.48% | 2.07 | 2.12 | 2904630 | 60816 | 2.10% |
| 2025-07-22 | 2.09 | 2.09 | -0.01 | -0.48% | 2.07 | 2.10 | 2160550 | 45004 | 1.56% |
| 2025-07-21 | 2.08 | 2.10 | 0.02 | 0.96% | 2.07 | 2.13 | 2885694 | 60654 | 2.09% |
| 2025-07-18 | 2.10 | 2.08 | -0.02 | -0.95% | 2.07 | 2.11 | 1861744 | 38859 | 1.35% |
| 2025-07-17 | 2.07 | 2.10 | 0.03 | 1.45% | 2.07 | 2.10 | 2846866 | 59431 | 2.06% |
| 2025-07-16 | 2.06 | 2.07 | 0.02 | 0.98% | 2.04 | 2.10 | 3454575 | 71214 | 2.50% |
| 2025-07-15 | 2.08 | 2.05 | -0.02 | -0.97% | 2.05 | 2.12 | 3229785 | 66981 | 2.34% |
| 2025-07-14 | 2.06 | 2.07 | 0.01 | 0.49% | 2.05 | 2.15 | 3816668 | 79973 | 2.76% |
| 2025-07-11 | 2.07 | 2.06 | -0.02 | -0.96% | 2.04 | 2.09 | 4645248 | 95773 | 3.36% |
| 2025-07-10 | 2.10 | 2.08 | -0.03 | -1.42% | 2.07 | 2.14 | 8188370 | 171643 | 5.92% |
| 2025-07-09 | 1.92 | 2.11 | 0.19 | 9.90% | 1.91 | 2.11 | 10137937 | 207124 | 7.33% |
| 2025-07-08 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.92 | 1350579 | 25816 | 0.98% |
| 2025-07-07 | 1.90 | 1.91 | 0.01 | 0.53% | 1.90 | 1.92 | 1281038 | 24449 | 0.93% |
| 2025-07-04 | 1.91 | 1.90 | 0.00 | 0.00% | 1.89 | 1.92 | 1533052 | 29190 | 1.11% |
| 2025-07-03 | 1.90 | 1.90 | 0.00 | 0.00% | 1.90 | 1.92 | 1542820 | 29454 | 1.12% |
| 2025-07-02 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.91 | 1248713 | 23710 | 0.90% |
| 2025-07-01 | 1.89 | 1.90 | 0.01 | 0.53% | 1.88 | 1.91 | 1522472 | 28875 | 1.10% |
| 2025-06-30 | 1.90 | 1.89 | -0.01 | -0.53% | 1.89 | 1.91 | 1238971 | 23463 | 0.90% |
| 2025-06-27 | 1.90 | 1.90 | 0.00 | 0.00% | 1.90 | 1.92 | 1079876 | 20602 | 0.78% |
| 2025-06-26 | 1.91 | 1.90 | -0.01 | -0.52% | 1.90 | 1.93 | 1700553 | 32535 | 1.23% |
| 2025-06-25 | 1.91 | 1.91 | 0.00 | 0.00% | 1.89 | 1.92 | 1564617 | 29776 | 1.13% |
| 2025-06-24 | 1.88 | 1.91 | 0.03 | 1.60% | 1.88 | 1.91 | 1366060 | 25897 | 0.99% |
| 2025-06-23 | 1.87 | 1.88 | 0.00 | 0.00% | 1.86 | 1.89 | 1071320 | 20084 | 0.78% |
| 2025-06-20 | 1.88 | 1.88 | 0.00 | 0.00% | 1.87 | 1.89 | 1065748 | 20028 | 0.77% |
| 2025-06-19 | 1.91 | 1.88 | -0.03 | -1.57% | 1.88 | 1.92 | 1661361 | 31468 | 1.20% |
| 2025-06-18 | 1.93 | 1.91 | -0.02 | -1.04% | 1.91 | 1.93 | 1043227 | 19997 | 0.75% |
| 2025-06-17 | 1.93 | 1.93 | 0.00 | 0.00% | 1.92 | 1.95 | 1198596 | 23186 | 0.87% |
| 2025-06-16 | 1.93 | 1.93 | 0.00 | 0.00% | 1.92 | 1.94 | 1203560 | 23215 | 0.87% |
| 2025-06-13 | 1.96 | 1.93 | -0.02 | -1.03% | 1.93 | 1.96 | 1811272 | 35133 | 1.31% |
| 2025-06-12 | 1.96 | 1.95 | -0.01 | -0.51% | 1.95 | 1.97 | 972153 | 19008 | 0.70% |
| 2025-06-11 | 1.95 | 1.96 | 0.01 | 0.51% | 1.95 | 1.98 | 1361646 | 26742 | 0.99% |
| 2025-06-10 | 1.98 | 1.95 | -0.03 | -1.52% | 1.94 | 2.00 | 2355928 | 46342 | 1.70% |
| 2025-06-09 | 1.95 | 1.98 | 0.03 | 1.54% | 1.94 | 2.00 | 3037690 | 60021 | 2.20% |
| 2025-06-06 | 1.94 | 1.95 | 0.00 | 0.00% | 1.94 | 1.96 | 1331900 | 25941 | 0.96% |
| 2025-06-05 | 1.96 | 1.95 | -0.01 | -0.51% | 1.93 | 1.96 | 1730222 | 33628 | 1.25% |
| 2025-06-04 | 1.96 | 1.96 | 0.01 | 0.51% | 1.95 | 1.97 | 1603940 | 31364 | 1.16% |
| 2025-06-03 | 1.95 | 1.95 | -0.02 | -1.02% | 1.95 | 1.98 | 1643944 | 32183 | 1.19% |
| 2025-05-30 | 1.97 | 1.97 | 0.00 | 0.00% | 1.95 | 1.98 | 986222 | 19391 | 0.71% |
| 2025-05-29 | 1.95 | 1.97 | 0.02 | 1.03% | 1.94 | 1.98 | 1343345 | 26413 | 0.97% |
| 2025-05-28 | 1.96 | 1.95 | -0.02 | -1.02% | 1.94 | 1.97 | 1001074 | 19538 | 0.72% |
| 2025-05-27 | 1.96 | 1.97 | 0.01 | 0.51% | 1.95 | 1.97 | 878917 | 17234 | 0.64% |
| 2025-05-26 | 1.96 | 1.96 | 0.00 | 0.00% | 1.94 | 1.96 | 1153497 | 22494 | 0.83% |
| 2025-05-23 | 1.97 | 1.96 | -0.01 | -0.51% | 1.96 | 2.00 | 1377221 | 27227 | 1.00% |
| 2025-05-22 | 1.99 | 1.97 | -0.02 | -1.01% | 1.96 | 2.00 | 1312169 | 25940 | 0.95% |
| 2025-05-21 | 2.00 | 1.99 | -0.02 | -1.00% | 1.99 | 2.01 | 994530 | 19874 | 0.72% |
| 2025-05-20 | 1.99 | 2.01 | 0.03 | 1.52% | 1.98 | 2.02 | 1952237 | 39123 | 1.41% |
| 2025-05-19 | 1.97 | 1.98 | 0.01 | 0.51% | 1.96 | 1.99 | 1038916 | 20555 | 0.75% |
| 2025-05-16 | 1.96 | 1.97 | 0.01 | 0.51% | 1.96 | 1.98 | 757237 | 14918 | 0.55% |
| 2025-05-15 | 1.99 | 1.96 | -0.03 | -1.51% | 1.96 | 2.00 | 1017640 | 20116 | 0.74% |
| 2025-05-14 | 1.98 | 1.99 | 0.01 | 0.51% | 1.96 | 2.00 | 1424926 | 28239 | 1.03% |
| 2025-05-13 | 2.00 | 1.98 | 0.00 | 0.00% | 1.98 | 2.01 | 1322867 | 26331 | 0.96% |
| 2025-05-12 | 1.99 | 1.98 | 0.00 | 0.00% | 1.96 | 1.99 | 1045407 | 20666 | 0.76% |
| 2025-05-09 | 2.01 | 1.98 | -0.04 | -1.98% | 1.97 | 2.02 | 1471367 | 29211 | 1.06% |
| 2025-05-08 | 1.98 | 2.02 | 0.03 | 1.51% | 1.97 | 2.03 | 2074984 | 41678 | 1.50% |
| 2025-05-07 | 2.00 | 1.99 | 0.00 | 0.00% | 1.97 | 2.02 | 1273122 | 25303 | 0.94% |
| 2025-05-06 | 1.97 | 1.99 | 0.03 | 1.53% | 1.96 | 1.99 | 1347695 | 26669 | 0.99% |
| 2025-04-30 | 1.93 | 1.96 | 0.04 | 2.08% | 1.93 | 1.98 | 1595790 | 31270 | 1.17% |
| 2025-04-29 | 1.93 | 1.92 | -0.02 | -1.03% | 1.91 | 1.94 | 1095873 | 21086 | 0.81% |
| 2025-04-28 | 1.95 | 1.94 | -0.01 | -0.51% | 1.92 | 1.96 | 1177015 | 22806 | 0.86% |
| 2025-04-25 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.97 | 1307640 | 25515 | 0.96% |
| 2025-04-24 | 1.97 | 1.94 | -0.02 | -1.02% | 1.93 | 1.97 | 1438208 | 28015 | 1.06% |