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 | 2.75 | 2.78 | 0.02 | 0.72% | 2.75 | 2.78 | 130449 | 3611 | 0.69% |
| 2025-07-31 | 2.80 | 2.76 | -0.05 | -1.78% | 2.75 | 2.80 | 264982 | 7339 | 1.40% |
| 2025-07-30 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.81 | 220584 | 6175 | 1.16% |
| 2025-07-29 | 2.81 | 2.80 | -0.01 | -0.36% | 2.78 | 2.82 | 266511 | 7446 | 1.40% |
| 2025-07-28 | 2.85 | 2.81 | -0.03 | -1.06% | 2.80 | 2.86 | 299435 | 8440 | 1.58% |
| 2025-07-25 | 2.87 | 2.84 | -0.03 | -1.05% | 2.83 | 2.88 | 263471 | 7501 | 1.39% |
| 2025-07-24 | 2.85 | 2.87 | 0.02 | 0.70% | 2.84 | 2.87 | 268963 | 7688 | 1.42% |
| 2025-07-23 | 2.90 | 2.85 | -0.05 | -1.72% | 2.84 | 2.91 | 365488 | 10497 | 1.93% |
| 2025-07-22 | 2.91 | 2.90 | -0.01 | -0.34% | 2.86 | 2.92 | 376586 | 10856 | 1.98% |
| 2025-07-21 | 2.85 | 2.91 | 0.10 | 3.56% | 2.83 | 2.94 | 704076 | 20300 | 3.71% |
| 2025-07-18 | 2.81 | 2.81 | -0.01 | -0.35% | 2.80 | 2.83 | 247733 | 6969 | 1.31% |
| 2025-07-17 | 2.82 | 2.82 | 0.00 | 0.00% | 2.81 | 2.83 | 234090 | 6592 | 1.23% |
| 2025-07-16 | 2.82 | 2.82 | -0.01 | -0.35% | 2.80 | 2.85 | 240416 | 6801 | 1.27% |
| 2025-07-15 | 2.92 | 2.83 | -0.11 | -3.74% | 2.80 | 2.92 | 635131 | 18010 | 3.35% |
| 2025-07-14 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.97 | 594321 | 17516 | 3.13% |
| 2025-07-11 | 2.93 | 2.92 | 0.00 | 0.00% | 2.88 | 2.93 | 390684 | 11337 | 2.06% |
| 2025-07-10 | 2.92 | 2.92 | 0.00 | 0.00% | 2.89 | 2.96 | 443589 | 12989 | 2.34% |
| 2025-07-09 | 2.90 | 2.92 | 0.00 | 0.00% | 2.90 | 2.95 | 598234 | 17526 | 3.15% |
| 2025-07-08 | 2.96 | 2.92 | -0.02 | -0.68% | 2.87 | 2.97 | 603240 | 17486 | 3.18% |
| 2025-07-07 | 2.85 | 2.94 | 0.12 | 4.26% | 2.84 | 2.95 | 920768 | 26690 | 4.85% |
| 2025-07-04 | 2.77 | 2.82 | 0.04 | 1.44% | 2.77 | 2.85 | 479246 | 13548 | 2.52% |
| 2025-07-03 | 2.77 | 2.78 | 0.01 | 0.36% | 2.76 | 2.79 | 208472 | 5783 | 1.10% |
| 2025-07-02 | 2.79 | 2.77 | -0.02 | -0.72% | 2.75 | 2.79 | 243114 | 6724 | 1.28% |
| 2025-07-01 | 2.76 | 2.79 | 0.03 | 1.09% | 2.75 | 2.80 | 341123 | 9483 | 1.80% |
| 2025-06-30 | 2.77 | 2.76 | 0.00 | 0.00% | 2.75 | 2.77 | 171787 | 4735 | 0.91% |
| 2025-06-27 | 2.75 | 2.76 | 0.01 | 0.36% | 2.74 | 2.78 | 205999 | 5685 | 1.09% |
| 2025-06-26 | 2.78 | 2.75 | -0.02 | -0.72% | 2.74 | 2.78 | 210062 | 5791 | 1.11% |
| 2025-06-25 | 2.76 | 2.77 | 0.01 | 0.36% | 2.74 | 2.78 | 222218 | 6138 | 1.17% |
| 2025-06-24 | 2.72 | 2.76 | 0.04 | 1.47% | 2.72 | 2.76 | 165774 | 4547 | 0.87% |
| 2025-06-23 | 2.67 | 2.72 | 0.03 | 1.12% | 2.66 | 2.73 | 167939 | 4536 | 0.88% |
| 2025-06-20 | 2.68 | 2.69 | 0.00 | 0.00% | 2.67 | 2.72 | 182258 | 4916 | 0.96% |
| 2025-06-19 | 2.77 | 2.69 | -0.08 | -2.89% | 2.68 | 2.77 | 283383 | 7692 | 1.49% |
| 2025-06-18 | 2.81 | 2.77 | -0.04 | -1.42% | 2.76 | 2.81 | 190575 | 5290 | 1.00% |
| 2025-06-17 | 2.78 | 2.81 | 0.03 | 1.08% | 2.77 | 2.82 | 210842 | 5901 | 1.11% |
| 2025-06-16 | 2.76 | 2.78 | 0.00 | 0.00% | 2.75 | 2.79 | 144632 | 4013 | 0.76% |
| 2025-06-13 | 2.80 | 2.78 | -0.03 | -1.07% | 2.78 | 2.83 | 213296 | 5960 | 1.12% |
| 2025-06-12 | 2.83 | 2.81 | -0.03 | -1.06% | 2.80 | 2.84 | 216028 | 6088 | 1.14% |
| 2025-06-11 | 2.84 | 2.84 | 0.00 | 0.00% | 2.83 | 2.86 | 181710 | 5168 | 0.96% |
| 2025-06-10 | 2.86 | 2.84 | -0.03 | -1.05% | 2.81 | 2.89 | 349840 | 9976 | 1.84% |
| 2025-06-09 | 2.87 | 2.87 | 0.00 | 0.00% | 2.84 | 2.87 | 210262 | 6011 | 1.11% |
| 2025-06-06 | 2.84 | 2.87 | 0.03 | 1.06% | 2.83 | 2.89 | 326788 | 9377 | 1.72% |
| 2025-06-05 | 2.84 | 2.84 | 0.00 | 0.00% | 2.83 | 2.86 | 196549 | 5581 | 1.04% |
| 2025-06-04 | 2.81 | 2.84 | 0.02 | 0.71% | 2.81 | 2.85 | 221857 | 6285 | 1.17% |
| 2025-06-03 | 2.81 | 2.82 | 0.00 | 0.00% | 2.79 | 2.83 | 179691 | 5058 | 0.95% |
| 2025-05-30 | 2.85 | 2.82 | -0.04 | -1.40% | 2.81 | 2.86 | 222569 | 6282 | 1.17% |
| 2025-05-29 | 2.85 | 2.86 | 0.03 | 1.06% | 2.82 | 2.87 | 244370 | 6979 | 1.29% |
| 2025-05-28 | 2.86 | 2.83 | -0.02 | -0.70% | 2.82 | 2.86 | 219990 | 6241 | 1.16% |
| 2025-05-27 | 2.86 | 2.85 | -0.01 | -0.35% | 2.83 | 2.87 | 187005 | 5324 | 0.99% |
| 2025-05-26 | 2.83 | 2.86 | 0.01 | 0.35% | 2.82 | 2.86 | 203431 | 5787 | 1.07% |
| 2025-05-23 | 2.90 | 2.85 | -0.05 | -1.72% | 2.84 | 2.90 | 353871 | 10123 | 1.86% |
| 2025-05-22 | 2.97 | 2.90 | -0.06 | -2.03% | 2.89 | 2.97 | 451605 | 13190 | 2.38% |
| 2025-05-21 | 2.96 | 2.96 | -0.01 | -0.34% | 2.95 | 2.99 | 384275 | 11415 | 2.02% |
| 2025-05-20 | 2.94 | 2.97 | 0.04 | 1.37% | 2.92 | 2.97 | 358860 | 10586 | 1.89% |
| 2025-05-19 | 2.93 | 2.93 | 0.00 | 0.00% | 2.91 | 2.95 | 259916 | 7630 | 1.37% |
| 2025-05-16 | 2.93 | 2.93 | 0.01 | 0.34% | 2.92 | 2.96 | 207774 | 6094 | 1.09% |
| 2025-05-15 | 2.97 | 2.92 | -0.06 | -2.01% | 2.92 | 2.98 | 414327 | 12208 | 2.18% |
| 2025-05-14 | 2.99 | 2.98 | -0.03 | -1.00% | 2.96 | 3.01 | 428130 | 12766 | 2.26% |
| 2025-05-13 | 2.99 | 3.01 | 0.04 | 1.35% | 2.96 | 3.02 | 543495 | 16266 | 2.86% |
| 2025-05-12 | 3.00 | 2.97 | -0.02 | -0.67% | 2.96 | 3.01 | 377355 | 11221 | 1.99% |
| 2025-05-09 | 3.00 | 2.99 | -0.01 | -0.33% | 2.97 | 3.01 | 458940 | 13724 | 2.42% |
| 2025-05-08 | 3.01 | 3.00 | 0.00 | 0.00% | 2.98 | 3.04 | 468763 | 14094 | 2.47% |
| 2025-05-07 | 3.02 | 3.00 | -0.02 | -0.66% | 2.98 | 3.05 | 482332 | 14487 | 2.54% |
| 2025-05-06 | 2.93 | 3.02 | 0.11 | 3.78% | 2.91 | 3.07 | 738609 | 22176 | 3.89% |
| 2025-04-30 | 2.93 | 2.91 | -0.01 | -0.34% | 2.91 | 2.96 | 397485 | 11619 | 2.09% |
| 2025-04-29 | 2.97 | 2.92 | -0.07 | -2.34% | 2.87 | 2.97 | 683437 | 19884 | 3.60% |
| 2025-04-28 | 3.12 | 2.99 | -0.14 | -4.47% | 2.97 | 3.12 | 1017669 | 30684 | 5.36% |
| 2025-04-25 | 3.04 | 3.13 | 0.07 | 2.29% | 3.04 | 3.20 | 1374475 | 43115 | 7.24% |
| 2025-04-24 | 3.00 | 3.06 | 0.05 | 1.66% | 3.00 | 3.12 | 850246 | 26031 | 4.48% |