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 | 2.93 | 2.94 | 0.01 | 0.34% | 2.92 | 2.96 | 465964 | 13680 | 0.85% |
| 2025-07-31 | 2.97 | 2.93 | -0.05 | -1.68% | 2.92 | 2.99 | 677143 | 20021 | 1.24% |
| 2025-07-30 | 3.03 | 2.98 | -0.05 | -1.65% | 2.95 | 3.04 | 692723 | 20733 | 1.27% |
| 2025-07-29 | 3.04 | 3.03 | -0.01 | -0.33% | 2.97 | 3.04 | 719016 | 21606 | 1.31% |
| 2025-07-28 | 3.05 | 3.04 | 0.00 | 0.00% | 3.01 | 3.07 | 592632 | 18009 | 1.08% |
| 2025-07-25 | 3.08 | 3.04 | -0.03 | -0.98% | 3.02 | 3.09 | 778791 | 23688 | 1.42% |
| 2025-07-24 | 2.94 | 3.07 | 0.12 | 4.07% | 2.93 | 3.08 | 1509636 | 45703 | 2.76% |
| 2025-07-23 | 2.95 | 2.95 | -0.01 | -0.34% | 2.94 | 3.01 | 908430 | 27083 | 1.66% |
| 2025-07-22 | 2.99 | 2.96 | -0.03 | -1.00% | 2.92 | 3.00 | 671615 | 19808 | 1.23% |
| 2025-07-21 | 2.99 | 2.99 | -0.01 | -0.33% | 2.97 | 3.03 | 715488 | 21415 | 1.31% |
| 2025-07-18 | 2.98 | 3.00 | 0.02 | 0.67% | 2.96 | 3.05 | 933462 | 27964 | 1.71% |
| 2025-07-17 | 2.94 | 2.98 | 0.04 | 1.36% | 2.93 | 3.00 | 730501 | 21736 | 1.34% |
| 2025-07-16 | 2.93 | 2.94 | 0.01 | 0.34% | 2.91 | 2.96 | 483824 | 14210 | 0.88% |
| 2025-07-15 | 2.99 | 2.93 | -0.05 | -1.68% | 2.91 | 3.00 | 695671 | 20459 | 1.27% |
| 2025-07-14 | 3.09 | 2.98 | -0.14 | -4.49% | 2.97 | 3.12 | 1224940 | 36867 | 2.24% |
| 2025-07-11 | 3.04 | 3.12 | 0.08 | 2.63% | 2.99 | 3.20 | 1903942 | 58999 | 3.48% |
| 2025-07-10 | 2.97 | 3.04 | 0.05 | 1.67% | 2.97 | 3.12 | 1412531 | 43148 | 2.58% |
| 2025-07-09 | 2.95 | 2.99 | 0.04 | 1.36% | 2.93 | 3.04 | 1604900 | 48085 | 2.93% |
| 2025-07-08 | 2.88 | 2.95 | 0.06 | 2.08% | 2.87 | 2.97 | 973716 | 28444 | 1.78% |
| 2025-07-07 | 2.87 | 2.89 | 0.01 | 0.35% | 2.86 | 2.92 | 530540 | 15361 | 0.97% |
| 2025-07-04 | 2.88 | 2.88 | 0.01 | 0.35% | 2.84 | 2.93 | 775702 | 22333 | 1.42% |
| 2025-07-03 | 2.89 | 2.87 | -0.02 | -0.69% | 2.86 | 2.90 | 460660 | 13234 | 0.84% |
| 2025-07-02 | 2.87 | 2.89 | 0.00 | 0.00% | 2.86 | 2.92 | 756087 | 21804 | 1.38% |
| 2025-07-01 | 2.94 | 2.89 | -0.06 | -2.03% | 2.87 | 2.94 | 861575 | 24968 | 1.58% |
| 2025-06-30 | 3.00 | 2.95 | -0.07 | -2.32% | 2.91 | 3.00 | 1181415 | 34828 | 2.16% |
| 2025-06-27 | 2.95 | 3.02 | 0.07 | 2.37% | 2.92 | 3.14 | 2384434 | 72173 | 4.36% |
| 2025-06-26 | 3.03 | 2.95 | -0.02 | -0.67% | 2.93 | 3.07 | 3045198 | 91333 | 5.57% |
| 2025-06-25 | 2.70 | 2.97 | 0.27 | 10.00% | 2.69 | 2.97 | 2807842 | 81547 | 5.13% |
| 2025-06-24 | 2.65 | 2.70 | 0.07 | 2.66% | 2.63 | 2.73 | 514242 | 13840 | 0.94% |
| 2025-06-23 | 2.58 | 2.63 | 0.04 | 1.54% | 2.57 | 2.66 | 397890 | 10424 | 0.73% |
| 2025-06-20 | 2.61 | 2.59 | -0.02 | -0.77% | 2.58 | 2.62 | 364303 | 9453 | 0.67% |
| 2025-06-19 | 2.68 | 2.61 | -0.07 | -2.61% | 2.60 | 2.69 | 480982 | 12670 | 0.88% |
| 2025-06-18 | 2.73 | 2.68 | -0.06 | -2.19% | 2.66 | 2.74 | 390430 | 10503 | 0.71% |
| 2025-06-17 | 2.72 | 2.74 | 0.02 | 0.74% | 2.69 | 2.74 | 337231 | 9165 | 0.62% |
| 2025-06-16 | 2.68 | 2.72 | 0.02 | 0.74% | 2.68 | 2.72 | 343244 | 9279 | 0.63% |
| 2025-06-13 | 2.74 | 2.70 | -0.05 | -1.82% | 2.68 | 2.75 | 687263 | 18615 | 1.26% |
| 2025-06-12 | 2.75 | 2.75 | 0.00 | 0.00% | 2.73 | 2.78 | 318869 | 8788 | 0.58% |
| 2025-06-11 | 2.73 | 2.75 | 0.02 | 0.73% | 2.73 | 2.80 | 394664 | 10912 | 0.72% |
| 2025-06-10 | 2.77 | 2.73 | -0.04 | -1.44% | 2.72 | 2.79 | 338838 | 9326 | 0.62% |
| 2025-06-09 | 2.74 | 2.77 | 0.02 | 0.73% | 2.74 | 2.79 | 301822 | 8365 | 0.55% |
| 2025-06-06 | 2.77 | 2.75 | -0.02 | -0.72% | 2.73 | 2.79 | 275998 | 7596 | 0.50% |
| 2025-06-05 | 2.75 | 2.77 | 0.02 | 0.73% | 2.73 | 2.81 | 496438 | 13747 | 0.91% |
| 2025-06-04 | 2.69 | 2.75 | 0.05 | 1.85% | 2.68 | 2.76 | 521640 | 14228 | 0.95% |
| 2025-06-03 | 2.67 | 2.70 | 0.02 | 0.75% | 2.65 | 2.71 | 475879 | 12776 | 0.87% |
| 2025-05-30 | 2.67 | 2.68 | 0.00 | 0.00% | 2.65 | 2.69 | 289911 | 7728 | 0.53% |
| 2025-05-29 | 2.64 | 2.68 | 0.04 | 1.52% | 2.63 | 2.69 | 388069 | 10371 | 0.71% |
| 2025-05-28 | 2.66 | 2.64 | -0.02 | -0.75% | 2.62 | 2.68 | 213983 | 5660 | 0.39% |
| 2025-05-27 | 2.66 | 2.66 | 0.00 | 0.00% | 2.64 | 2.68 | 225092 | 5978 | 0.41% |
| 2025-05-26 | 2.65 | 2.66 | 0.02 | 0.76% | 2.64 | 2.68 | 238430 | 6333 | 0.44% |
| 2025-05-23 | 2.67 | 2.64 | -0.03 | -1.12% | 2.63 | 2.69 | 283195 | 7549 | 0.52% |
| 2025-05-22 | 2.71 | 2.67 | -0.04 | -1.48% | 2.67 | 2.72 | 346207 | 9306 | 0.63% |
| 2025-05-21 | 2.73 | 2.71 | -0.02 | -0.73% | 2.71 | 2.74 | 216643 | 5893 | 0.40% |
| 2025-05-20 | 2.75 | 2.73 | -0.01 | -0.36% | 2.72 | 2.75 | 224026 | 6119 | 0.41% |
| 2025-05-19 | 2.71 | 2.74 | 0.03 | 1.11% | 2.69 | 2.75 | 356925 | 9733 | 0.65% |
| 2025-05-16 | 2.73 | 2.71 | -0.03 | -1.09% | 2.70 | 2.76 | 392957 | 10679 | 0.72% |
| 2025-05-15 | 2.82 | 2.74 | -0.08 | -2.84% | 2.74 | 2.82 | 457710 | 12692 | 0.84% |
| 2025-05-14 | 2.73 | 2.82 | 0.09 | 3.30% | 2.71 | 2.90 | 806378 | 22583 | 1.47% |
| 2025-05-13 | 2.79 | 2.73 | -0.03 | -1.09% | 2.73 | 2.80 | 306610 | 8431 | 0.56% |
| 2025-05-12 | 2.74 | 2.76 | 0.03 | 1.10% | 2.72 | 2.77 | 336994 | 9251 | 0.62% |
| 2025-05-09 | 2.79 | 2.73 | -0.06 | -2.15% | 2.73 | 2.80 | 311552 | 8560 | 0.57% |
| 2025-05-08 | 2.79 | 2.79 | 0.00 | 0.00% | 2.76 | 2.84 | 290985 | 8153 | 0.53% |
| 2025-05-07 | 2.88 | 2.79 | -0.03 | -1.06% | 2.78 | 2.91 | 503948 | 14249 | 0.92% |
| 2025-05-06 | 2.74 | 2.82 | 0.09 | 3.30% | 2.74 | 2.84 | 508914 | 14245 | 0.93% |
| 2025-04-30 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.77 | 217537 | 5967 | 0.40% |
| 2025-04-29 | 2.70 | 2.74 | 0.03 | 1.11% | 2.69 | 2.77 | 349278 | 9574 | 0.64% |
| 2025-04-28 | 2.76 | 2.71 | -0.05 | -1.81% | 2.71 | 2.78 | 266162 | 7263 | 0.49% |
| 2025-04-25 | 2.75 | 2.76 | 0.03 | 1.10% | 2.73 | 2.79 | 326452 | 9032 | 0.60% |
| 2025-04-24 | 2.74 | 2.73 | -0.01 | -0.36% | 2.71 | 2.76 | 252077 | 6890 | 0.46% |