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 | 2.34 | 2.34 | -0.01 | -0.43% | 2.31 | 2.36 | 236462 | 5524 | 1.32% |
| 2025-07-31 | 2.39 | 2.35 | -0.04 | -1.67% | 2.33 | 2.40 | 195853 | 4624 | 1.10% |
| 2025-07-30 | 2.42 | 2.39 | -0.03 | -1.24% | 2.37 | 2.42 | 199122 | 4777 | 1.11% |
| 2025-07-29 | 2.42 | 2.42 | 0.00 | 0.00% | 2.38 | 2.43 | 210135 | 5045 | 1.18% |
| 2025-07-28 | 2.45 | 2.42 | -0.01 | -0.41% | 2.40 | 2.45 | 214843 | 5189 | 1.20% |
| 2025-07-25 | 2.47 | 2.43 | -0.04 | -1.62% | 2.42 | 2.48 | 266388 | 6497 | 1.49% |
| 2025-07-24 | 2.46 | 2.47 | 0.01 | 0.41% | 2.42 | 2.48 | 264157 | 6497 | 1.48% |
| 2025-07-23 | 2.49 | 2.46 | -0.03 | -1.20% | 2.44 | 2.54 | 349096 | 8656 | 1.95% |
| 2025-07-22 | 2.46 | 2.49 | 0.03 | 1.22% | 2.42 | 2.50 | 401625 | 9851 | 2.25% |
| 2025-07-21 | 2.39 | 2.46 | 0.07 | 2.93% | 2.38 | 2.47 | 395262 | 9669 | 2.21% |
| 2025-07-18 | 2.41 | 2.39 | -0.01 | -0.42% | 2.37 | 2.41 | 248219 | 5932 | 1.39% |
| 2025-07-17 | 2.38 | 2.40 | 0.02 | 0.84% | 2.35 | 2.41 | 349782 | 8330 | 1.96% |
| 2025-07-16 | 2.33 | 2.38 | 0.03 | 1.28% | 2.33 | 2.38 | 368433 | 8705 | 2.06% |
| 2025-07-15 | 2.43 | 2.35 | -0.10 | -4.08% | 2.30 | 2.44 | 678333 | 15925 | 3.79% |
| 2025-07-14 | 2.49 | 2.45 | -0.04 | -1.61% | 2.42 | 2.51 | 511895 | 12498 | 2.86% |
| 2025-07-11 | 2.50 | 2.49 | -0.01 | -0.40% | 2.45 | 2.54 | 648326 | 16106 | 3.63% |
| 2025-07-10 | 2.54 | 2.50 | -0.04 | -1.57% | 2.46 | 2.57 | 1169664 | 29283 | 6.54% |
| 2025-07-09 | 2.50 | 2.54 | 0.04 | 1.60% | 2.48 | 2.66 | 2159416 | 55335 | 12.08% |
| 2025-07-08 | 2.27 | 2.50 | 0.23 | 10.13% | 2.25 | 2.50 | 1252643 | 30757 | 7.01% |
| 2025-07-07 | 2.23 | 2.27 | 0.05 | 2.25% | 2.22 | 2.27 | 287906 | 6492 | 1.61% |
| 2025-07-04 | 2.26 | 2.22 | -0.04 | -1.77% | 2.22 | 2.28 | 228524 | 5127 | 1.28% |
| 2025-07-03 | 2.25 | 2.26 | 0.01 | 0.44% | 2.24 | 2.29 | 209658 | 4738 | 1.17% |
| 2025-07-02 | 2.25 | 2.25 | 0.01 | 0.45% | 2.22 | 2.27 | 259448 | 5815 | 1.45% |
| 2025-07-01 | 2.26 | 2.24 | -0.01 | -0.44% | 2.20 | 2.26 | 225904 | 5033 | 1.26% |
| 2025-06-30 | 2.22 | 2.25 | 0.03 | 1.35% | 2.20 | 2.25 | 221708 | 4953 | 1.24% |
| 2025-06-27 | 2.20 | 2.22 | 0.03 | 1.37% | 2.19 | 2.24 | 245254 | 5444 | 1.37% |
| 2025-06-26 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.22 | 224561 | 4947 | 1.26% |
| 2025-06-25 | 2.21 | 2.19 | 0.00 | 0.00% | 2.17 | 2.21 | 239441 | 5241 | 1.34% |
| 2025-06-24 | 2.14 | 2.19 | 0.07 | 3.30% | 2.12 | 2.20 | 300191 | 6528 | 1.68% |
| 2025-06-23 | 2.06 | 2.12 | 0.05 | 2.42% | 2.02 | 2.13 | 224560 | 4704 | 1.26% |
| 2025-06-20 | 2.11 | 2.07 | -0.04 | -1.90% | 2.06 | 2.13 | 194998 | 4076 | 1.09% |
| 2025-06-19 | 2.14 | 2.11 | -0.03 | -1.40% | 2.09 | 2.16 | 213719 | 4527 | 1.20% |
| 2025-06-18 | 2.17 | 2.14 | -0.04 | -1.83% | 2.13 | 2.18 | 164432 | 3528 | 0.92% |
| 2025-06-17 | 2.19 | 2.18 | -0.01 | -0.46% | 2.16 | 2.19 | 178244 | 3867 | 1.00% |
| 2025-06-16 | 2.18 | 2.19 | 0.00 | 0.00% | 2.16 | 2.20 | 172108 | 3761 | 0.96% |
| 2025-06-13 | 2.25 | 2.19 | -0.07 | -3.10% | 2.18 | 2.26 | 306332 | 6749 | 1.71% |
| 2025-06-12 | 2.26 | 2.26 | 0.00 | 0.00% | 2.23 | 2.27 | 217519 | 4896 | 1.22% |
| 2025-06-11 | 2.25 | 2.26 | 0.01 | 0.44% | 2.24 | 2.29 | 268287 | 6090 | 1.50% |
| 2025-06-10 | 2.31 | 2.25 | -0.04 | -1.75% | 2.21 | 2.32 | 400824 | 9039 | 2.24% |
| 2025-06-09 | 2.21 | 2.29 | 0.09 | 4.09% | 2.20 | 2.30 | 602710 | 13745 | 3.37% |
| 2025-06-06 | 2.20 | 2.20 | 0.00 | 0.00% | 2.19 | 2.22 | 212196 | 4679 | 1.19% |
| 2025-06-05 | 2.20 | 2.20 | 0.00 | 0.00% | 2.17 | 2.24 | 276218 | 6068 | 1.54% |
| 2025-06-04 | 2.20 | 2.20 | 0.00 | 0.00% | 2.18 | 2.22 | 228306 | 5011 | 1.28% |
| 2025-06-03 | 2.18 | 2.20 | 0.01 | 0.46% | 2.15 | 2.22 | 253803 | 5580 | 1.42% |
| 2025-05-30 | 2.25 | 2.19 | -0.08 | -3.52% | 2.17 | 2.27 | 414608 | 9112 | 2.32% |
| 2025-05-29 | 2.20 | 2.27 | 0.06 | 2.71% | 2.19 | 2.28 | 357536 | 8066 | 2.00% |
| 2025-05-28 | 2.27 | 2.21 | -0.03 | -1.34% | 2.19 | 2.29 | 301826 | 6756 | 1.69% |
| 2025-05-27 | 2.22 | 2.24 | 0.02 | 0.90% | 2.19 | 2.25 | 250382 | 5560 | 1.40% |
| 2025-05-26 | 2.17 | 2.22 | 0.05 | 2.30% | 2.16 | 2.22 | 219778 | 4821 | 1.23% |
| 2025-05-23 | 2.22 | 2.17 | -0.05 | -2.25% | 2.17 | 2.25 | 257192 | 5689 | 1.44% |
| 2025-05-22 | 2.26 | 2.22 | -0.04 | -1.77% | 2.21 | 2.29 | 262052 | 5891 | 1.47% |
| 2025-05-21 | 2.30 | 2.26 | -0.04 | -1.74% | 2.24 | 2.30 | 208355 | 4712 | 1.17% |
| 2025-05-20 | 2.30 | 2.30 | -0.01 | -0.43% | 2.27 | 2.32 | 209691 | 4812 | 1.17% |
| 2025-05-19 | 2.24 | 2.31 | 0.06 | 2.67% | 2.24 | 2.31 | 327156 | 7487 | 1.83% |
| 2025-05-16 | 2.23 | 2.25 | 0.00 | 0.00% | 2.21 | 2.27 | 207212 | 4657 | 1.16% |
| 2025-05-15 | 2.27 | 2.25 | -0.02 | -0.88% | 2.23 | 2.27 | 192341 | 4316 | 1.08% |
| 2025-05-14 | 2.27 | 2.27 | 0.01 | 0.44% | 2.23 | 2.32 | 256324 | 5822 | 1.43% |
| 2025-05-13 | 2.28 | 2.26 | -0.01 | -0.44% | 2.25 | 2.32 | 330120 | 7539 | 1.85% |
| 2025-05-12 | 2.25 | 2.27 | 0.04 | 1.79% | 2.23 | 2.28 | 283059 | 6385 | 1.58% |
| 2025-05-09 | 2.28 | 2.23 | -0.06 | -2.62% | 2.22 | 2.29 | 277560 | 6206 | 1.55% |
| 2025-05-08 | 2.21 | 2.29 | 0.07 | 3.15% | 2.20 | 2.31 | 450300 | 10243 | 2.52% |
| 2025-05-07 | 2.23 | 2.22 | 0.02 | 0.91% | 2.18 | 2.26 | 365608 | 8091 | 2.04% |
| 2025-05-06 | 2.10 | 2.20 | 0.12 | 5.77% | 2.09 | 2.22 | 399083 | 8649 | 2.23% |
| 2025-04-30 | 2.04 | 2.08 | 0.06 | 2.97% | 2.03 | 2.12 | 340764 | 7114 | 1.91% |
| 2025-04-29 | 1.98 | 2.02 | 0.02 | 1.00% | 1.97 | 2.05 | 266589 | 5409 | 1.49% |
| 2025-04-28 | 2.06 | 2.00 | -0.07 | -3.38% | 2.00 | 2.07 | 267353 | 5410 | 1.50% |
| 2025-04-25 | 2.06 | 2.07 | 0.01 | 0.49% | 2.05 | 2.10 | 205305 | 4264 | 1.15% |
| 2025-04-24 | 2.10 | 2.06 | -0.05 | -2.37% | 2.05 | 2.11 | 264590 | 5487 | 1.48% |