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 | 2.11 | 2.13 | 0.02 | 0.95% | 2.10 | 2.14 | 169227 | 3586 | 0.72% |
| 2025-07-31 | 2.17 | 2.11 | -0.06 | -2.76% | 2.10 | 2.17 | 229108 | 4878 | 0.98% |
| 2025-07-30 | 2.20 | 2.17 | -0.03 | -1.36% | 2.16 | 2.22 | 220190 | 4805 | 0.94% |
| 2025-07-29 | 2.22 | 2.20 | -0.01 | -0.45% | 2.17 | 2.23 | 198768 | 4347 | 0.85% |
| 2025-07-28 | 2.23 | 2.21 | -0.03 | -1.34% | 2.20 | 2.24 | 201089 | 4457 | 0.86% |
| 2025-07-25 | 2.26 | 2.24 | -0.02 | -0.88% | 2.22 | 2.26 | 200989 | 4491 | 0.86% |
| 2025-07-24 | 2.24 | 2.26 | 0.01 | 0.44% | 2.21 | 2.28 | 293755 | 6613 | 1.25% |
| 2025-07-23 | 2.25 | 2.25 | -0.01 | -0.44% | 2.24 | 2.29 | 231330 | 5231 | 0.99% |
| 2025-07-22 | 2.25 | 2.26 | 0.03 | 1.35% | 2.21 | 2.27 | 254135 | 5700 | 1.08% |
| 2025-07-21 | 2.19 | 2.23 | 0.04 | 1.83% | 2.19 | 2.24 | 262995 | 5850 | 1.12% |
| 2025-07-18 | 2.19 | 2.19 | 0.01 | 0.46% | 2.17 | 2.23 | 201900 | 4430 | 0.86% |
| 2025-07-17 | 2.22 | 2.18 | -0.04 | -1.80% | 2.17 | 2.23 | 238837 | 5221 | 1.02% |
| 2025-07-16 | 2.21 | 2.22 | 0.01 | 0.45% | 2.19 | 2.24 | 167871 | 3719 | 0.72% |
| 2025-07-15 | 2.25 | 2.21 | -0.04 | -1.78% | 2.17 | 2.26 | 334749 | 7366 | 1.43% |
| 2025-07-14 | 2.31 | 2.25 | -0.07 | -3.02% | 2.24 | 2.31 | 278007 | 6281 | 1.18% |
| 2025-07-11 | 2.35 | 2.32 | -0.01 | -0.43% | 2.30 | 2.39 | 462816 | 10800 | 1.97% |
| 2025-07-10 | 2.24 | 2.33 | 0.09 | 4.02% | 2.23 | 2.34 | 600136 | 13803 | 2.56% |
| 2025-07-09 | 2.23 | 2.24 | 0.02 | 0.90% | 2.22 | 2.26 | 260705 | 5830 | 1.11% |
| 2025-07-08 | 2.28 | 2.22 | -0.04 | -1.77% | 2.20 | 2.29 | 383145 | 8537 | 1.63% |
| 2025-07-07 | 2.24 | 2.26 | 0.03 | 1.35% | 2.23 | 2.30 | 379591 | 8594 | 1.62% |
| 2025-07-04 | 2.23 | 2.23 | -0.01 | -0.45% | 2.22 | 2.32 | 418159 | 9476 | 1.78% |
| 2025-07-03 | 2.22 | 2.24 | 0.01 | 0.45% | 2.21 | 2.26 | 273818 | 6137 | 1.17% |
| 2025-07-02 | 2.23 | 2.23 | -0.01 | -0.45% | 2.21 | 2.26 | 340157 | 7575 | 1.45% |
| 2025-07-01 | 2.26 | 2.24 | -0.03 | -1.32% | 2.22 | 2.29 | 392733 | 8819 | 1.67% |
| 2025-06-30 | 2.33 | 2.27 | -0.04 | -1.73% | 2.20 | 2.33 | 757517 | 17012 | 3.23% |
| 2025-06-27 | 2.11 | 2.31 | 0.21 | 10.00% | 2.10 | 2.31 | 552418 | 12443 | 2.35% |
| 2025-06-26 | 2.10 | 2.10 | -0.01 | -0.47% | 2.09 | 2.14 | 199377 | 4206 | 0.85% |
| 2025-06-25 | 2.13 | 2.11 | -0.01 | -0.47% | 2.09 | 2.13 | 211163 | 4455 | 0.90% |
| 2025-06-24 | 2.06 | 2.12 | 0.06 | 2.91% | 2.05 | 2.12 | 259015 | 5426 | 1.10% |
| 2025-06-23 | 2.02 | 2.06 | 0.03 | 1.48% | 1.99 | 2.06 | 152313 | 3099 | 0.65% |
| 2025-06-20 | 2.05 | 2.03 | -0.01 | -0.49% | 2.03 | 2.07 | 186206 | 3809 | 0.79% |
| 2025-06-19 | 2.09 | 2.04 | -0.05 | -2.39% | 2.02 | 2.09 | 203026 | 4161 | 0.87% |
| 2025-06-18 | 2.13 | 2.09 | -0.04 | -1.88% | 2.07 | 2.13 | 197577 | 4134 | 0.84% |
| 2025-06-17 | 2.15 | 2.13 | -0.02 | -0.93% | 2.11 | 2.16 | 312926 | 6674 | 1.33% |
| 2025-06-16 | 2.21 | 2.15 | -0.02 | -0.92% | 2.14 | 2.22 | 362546 | 7844 | 1.55% |
| 2025-06-13 | 2.19 | 2.17 | -0.05 | -2.25% | 2.16 | 2.34 | 656556 | 14767 | 2.80% |
| 2025-06-12 | 2.17 | 2.22 | 0.05 | 2.30% | 2.12 | 2.22 | 425134 | 9205 | 1.81% |
| 2025-06-11 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.20 | 244608 | 5331 | 1.04% |
| 2025-06-10 | 2.20 | 2.18 | -0.01 | -0.46% | 2.16 | 2.24 | 412970 | 9061 | 1.76% |
| 2025-06-09 | 2.22 | 2.19 | -0.02 | -0.90% | 2.18 | 2.24 | 386035 | 8461 | 1.65% |
| 2025-06-06 | 2.20 | 2.21 | -0.01 | -0.45% | 2.17 | 2.24 | 432861 | 9539 | 1.85% |
| 2025-06-05 | 2.27 | 2.22 | -0.05 | -2.20% | 2.18 | 2.30 | 535933 | 11868 | 2.28% |
| 2025-06-04 | 2.22 | 2.27 | 0.08 | 3.65% | 2.18 | 2.34 | 1022040 | 22988 | 4.36% |
| 2025-06-03 | 2.16 | 2.19 | 0.03 | 1.39% | 2.13 | 2.32 | 1227540 | 27254 | 5.23% |
| 2025-05-30 | 2.05 | 2.16 | 0.20 | 10.20% | 2.03 | 2.16 | 950097 | 20315 | 4.05% |
| 2025-05-29 | 1.91 | 1.96 | 0.06 | 3.16% | 1.88 | 1.98 | 426730 | 8338 | 1.82% |
| 2025-05-28 | 1.93 | 1.90 | -0.02 | -1.04% | 1.88 | 1.94 | 191961 | 3648 | 0.82% |
| 2025-05-27 | 1.90 | 1.92 | 0.03 | 1.59% | 1.88 | 1.94 | 253235 | 4844 | 1.08% |
| 2025-05-26 | 1.90 | 1.89 | 0.02 | 1.07% | 1.87 | 1.91 | 216980 | 4100 | 0.92% |
| 2025-05-23 | 1.96 | 1.87 | -0.08 | -4.10% | 1.87 | 1.96 | 357255 | 6819 | 1.52% |
| 2025-05-22 | 1.98 | 1.95 | -0.04 | -2.01% | 1.95 | 2.01 | 321601 | 6358 | 1.37% |
| 2025-05-21 | 2.02 | 1.99 | -0.03 | -1.49% | 1.97 | 2.05 | 558202 | 11203 | 2.38% |
| 2025-05-20 | 2.05 | 2.02 | 0.03 | 1.51% | 2.01 | 2.10 | 1093411 | 22438 | 4.66% |
| 2025-05-19 | 1.82 | 1.99 | 0.18 | 9.94% | 1.82 | 1.99 | 533813 | 10430 | 2.28% |
| 2025-05-16 | 1.83 | 1.81 | -0.02 | -1.09% | 1.80 | 1.84 | 148633 | 2696 | 0.63% |
| 2025-05-15 | 1.84 | 1.83 | -0.02 | -1.08% | 1.82 | 1.85 | 158278 | 2899 | 0.67% |
| 2025-05-14 | 1.82 | 1.85 | 0.02 | 1.09% | 1.81 | 1.86 | 183800 | 3371 | 0.78% |
| 2025-05-13 | 1.85 | 1.83 | -0.02 | -1.08% | 1.81 | 1.87 | 184551 | 3395 | 0.79% |
| 2025-05-12 | 1.84 | 1.85 | 0.01 | 0.54% | 1.81 | 1.86 | 166466 | 3052 | 0.71% |
| 2025-05-09 | 1.89 | 1.84 | -0.05 | -2.65% | 1.83 | 1.89 | 170772 | 3160 | 0.73% |
| 2025-05-08 | 1.89 | 1.89 | -0.01 | -0.53% | 1.87 | 1.92 | 266634 | 5058 | 1.14% |
| 2025-05-07 | 1.93 | 1.90 | 0.02 | 1.06% | 1.88 | 1.96 | 336658 | 6447 | 1.43% |
| 2025-05-06 | 1.93 | 1.88 | 0.02 | 1.08% | 1.85 | 1.93 | 619053 | 11691 | 2.64% |
| 2025-04-30 | 1.73 | 1.86 | 0.17 | 10.06% | 1.73 | 1.86 | 552390 | 10147 | 2.35% |
| 2025-04-29 | 1.69 | 1.69 | -0.02 | -1.17% | 1.68 | 1.71 | 197551 | 3340 | 0.84% |
| 2025-04-28 | 1.81 | 1.71 | -0.11 | -6.04% | 1.68 | 1.81 | 361157 | 6226 | 1.54% |
| 2025-04-25 | 1.80 | 1.82 | 0.03 | 1.68% | 1.79 | 1.87 | 433900 | 7962 | 1.85% |
| 2025-04-24 | 1.79 | 1.79 | 0.00 | 0.00% | 1.78 | 1.84 | 205689 | 3713 | 0.88% |