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 | 2.59 | 2.57 | -0.02 | -0.77% | 2.56 | 2.60 | 257989 | 6642 | 1.40% |
| 2025-07-31 | 2.61 | 2.59 | -0.03 | -1.15% | 2.57 | 2.64 | 384696 | 10002 | 2.08% |
| 2025-07-30 | 2.60 | 2.62 | 0.02 | 0.77% | 2.58 | 2.62 | 283674 | 7393 | 1.54% |
| 2025-07-29 | 2.62 | 2.60 | -0.03 | -1.14% | 2.58 | 2.63 | 361724 | 9393 | 1.96% |
| 2025-07-28 | 2.65 | 2.63 | -0.03 | -1.13% | 2.62 | 2.66 | 360850 | 9518 | 1.95% |
| 2025-07-25 | 2.67 | 2.66 | -0.02 | -0.75% | 2.65 | 2.69 | 310578 | 8255 | 1.68% |
| 2025-07-24 | 2.63 | 2.68 | 0.04 | 1.52% | 2.63 | 2.68 | 392636 | 10475 | 2.12% |
| 2025-07-23 | 2.66 | 2.64 | -0.02 | -0.75% | 2.63 | 2.69 | 338599 | 9002 | 1.83% |
| 2025-07-22 | 2.66 | 2.66 | -0.01 | -0.37% | 2.62 | 2.68 | 386247 | 10220 | 2.09% |
| 2025-07-21 | 2.61 | 2.67 | 0.06 | 2.30% | 2.60 | 2.69 | 711081 | 18892 | 3.85% |
| 2025-07-18 | 2.60 | 2.61 | 0.00 | 0.00% | 2.59 | 2.61 | 187179 | 4868 | 1.01% |
| 2025-07-17 | 2.60 | 2.61 | 0.01 | 0.38% | 2.59 | 2.63 | 334786 | 8735 | 1.81% |
| 2025-07-16 | 2.58 | 2.60 | 0.02 | 0.78% | 2.57 | 2.61 | 272059 | 7062 | 1.47% |
| 2025-07-15 | 2.64 | 2.58 | -0.05 | -1.90% | 2.58 | 2.64 | 456749 | 11855 | 2.47% |
| 2025-07-14 | 2.62 | 2.63 | -0.05 | -1.87% | 2.61 | 2.67 | 538286 | 14191 | 2.91% |
| 2025-07-11 | 2.68 | 2.68 | -0.15 | -5.30% | 2.55 | 2.71 | 1498274 | 39187 | 8.11% |
| 2025-07-10 | 2.80 | 2.83 | 0.02 | 0.71% | 2.79 | 2.85 | 244727 | 6912 | 1.32% |
| 2025-07-09 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.82 | 220268 | 6170 | 1.19% |
| 2025-07-08 | 2.77 | 2.80 | 0.03 | 1.08% | 2.76 | 2.81 | 266180 | 7432 | 1.44% |
| 2025-07-07 | 2.76 | 2.77 | 0.01 | 0.36% | 2.75 | 2.78 | 105372 | 2911 | 0.57% |
| 2025-07-04 | 2.78 | 2.76 | -0.02 | -0.72% | 2.76 | 2.79 | 148516 | 4116 | 0.80% |
| 2025-07-03 | 2.77 | 2.78 | 0.00 | 0.00% | 2.76 | 2.79 | 109732 | 3040 | 0.59% |
| 2025-07-02 | 2.76 | 2.78 | 0.02 | 0.72% | 2.75 | 2.79 | 197228 | 5464 | 1.07% |
| 2025-07-01 | 2.77 | 2.76 | 0.00 | 0.00% | 2.74 | 2.77 | 113139 | 3114 | 0.61% |
| 2025-06-30 | 2.78 | 2.76 | -0.02 | -0.72% | 2.74 | 2.78 | 210928 | 5810 | 1.14% |
| 2025-06-27 | 2.77 | 2.78 | 0.01 | 0.36% | 2.75 | 2.79 | 168641 | 4674 | 0.91% |
| 2025-06-26 | 2.78 | 2.77 | -0.02 | -0.72% | 2.76 | 2.81 | 220147 | 6124 | 1.19% |
| 2025-06-25 | 2.77 | 2.79 | 0.02 | 0.72% | 2.75 | 2.81 | 212962 | 5911 | 1.15% |
| 2025-06-24 | 2.71 | 2.77 | 0.05 | 1.84% | 2.70 | 2.77 | 211155 | 5806 | 1.14% |
| 2025-06-23 | 2.70 | 2.72 | -0.02 | -0.73% | 2.68 | 2.73 | 190571 | 5142 | 1.03% |
| 2025-06-20 | 2.69 | 2.74 | 0.03 | 1.11% | 2.69 | 2.75 | 148202 | 4036 | 0.80% |
| 2025-06-19 | 2.73 | 2.71 | -0.04 | -1.45% | 2.71 | 2.75 | 136878 | 3727 | 0.74% |
| 2025-06-18 | 2.78 | 2.75 | -0.04 | -1.43% | 2.73 | 2.79 | 172998 | 4762 | 0.94% |
| 2025-06-17 | 2.78 | 2.79 | 0.00 | 0.00% | 2.77 | 2.82 | 152218 | 4249 | 0.82% |
| 2025-06-16 | 2.79 | 2.79 | -0.02 | -0.71% | 2.77 | 2.81 | 183931 | 5129 | 1.00% |
| 2025-06-13 | 2.85 | 2.81 | -0.10 | -3.44% | 2.78 | 2.88 | 411018 | 11585 | 2.22% |
| 2025-06-12 | 2.81 | 2.91 | 0.09 | 3.19% | 2.81 | 2.97 | 641458 | 18555 | 3.47% |
| 2025-06-11 | 2.78 | 2.82 | 0.04 | 1.44% | 2.77 | 2.84 | 256817 | 7234 | 1.39% |
| 2025-06-10 | 2.84 | 2.78 | -0.04 | -1.42% | 2.74 | 2.84 | 313554 | 8786 | 1.70% |
| 2025-06-09 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.91 | 217114 | 6276 | 1.17% |
| 2025-06-06 | 2.88 | 2.89 | 0.01 | 0.35% | 2.87 | 2.90 | 149568 | 4305 | 0.81% |
| 2025-06-05 | 2.90 | 2.88 | -0.03 | -1.03% | 2.86 | 2.90 | 180311 | 5194 | 0.98% |
| 2025-06-04 | 2.85 | 2.91 | 0.06 | 2.11% | 2.84 | 2.91 | 243760 | 7020 | 1.32% |
| 2025-06-03 | 2.80 | 2.85 | 0.02 | 0.71% | 2.80 | 2.85 | 120562 | 3419 | 0.65% |
| 2025-05-30 | 2.90 | 2.83 | -0.07 | -2.41% | 2.82 | 2.90 | 220256 | 6275 | 1.19% |
| 2025-05-29 | 2.88 | 2.90 | 0.02 | 0.69% | 2.84 | 2.91 | 239809 | 6928 | 1.30% |
| 2025-05-28 | 2.84 | 2.88 | 0.03 | 1.05% | 2.84 | 2.89 | 265614 | 7606 | 1.44% |
| 2025-05-27 | 2.85 | 2.85 | 0.00 | 0.00% | 2.82 | 2.86 | 137841 | 3913 | 0.75% |
| 2025-05-26 | 2.81 | 2.85 | 0.04 | 1.42% | 2.78 | 2.85 | 196588 | 5561 | 1.06% |
| 2025-05-23 | 2.84 | 2.81 | -0.05 | -1.75% | 2.81 | 2.86 | 277434 | 7860 | 1.50% |
| 2025-05-22 | 2.92 | 2.86 | -0.07 | -2.39% | 2.85 | 2.95 | 314926 | 9109 | 1.70% |
| 2025-05-21 | 2.98 | 2.93 | -0.05 | -1.68% | 2.93 | 2.99 | 239140 | 7038 | 1.29% |
| 2025-05-20 | 2.97 | 2.98 | 0.00 | 0.00% | 2.96 | 3.00 | 238142 | 7091 | 1.29% |
| 2025-05-19 | 2.95 | 2.98 | 0.04 | 1.36% | 2.93 | 2.99 | 304834 | 9058 | 1.65% |
| 2025-05-16 | 2.93 | 2.94 | -0.01 | -0.34% | 2.88 | 2.94 | 330005 | 9602 | 1.79% |
| 2025-05-15 | 2.98 | 2.95 | -0.04 | -1.34% | 2.95 | 2.99 | 241701 | 7170 | 1.31% |
| 2025-05-14 | 2.99 | 2.99 | 0.00 | 0.00% | 2.95 | 3.00 | 263593 | 7845 | 1.43% |
| 2025-05-13 | 2.99 | 2.99 | 0.01 | 0.34% | 2.98 | 3.02 | 235713 | 7063 | 1.28% |
| 2025-05-12 | 2.99 | 2.98 | 0.01 | 0.34% | 2.96 | 3.00 | 235612 | 7008 | 1.27% |
| 2025-05-09 | 3.04 | 2.97 | -0.08 | -2.62% | 2.96 | 3.05 | 327820 | 9793 | 1.77% |
| 2025-05-08 | 2.99 | 3.05 | 0.05 | 1.67% | 2.96 | 3.06 | 518201 | 15742 | 2.80% |
| 2025-05-07 | 2.99 | 3.00 | 0.03 | 1.01% | 2.96 | 3.05 | 488698 | 14629 | 2.64% |
| 2025-05-06 | 2.91 | 2.97 | 0.04 | 1.37% | 2.90 | 2.98 | 586459 | 17283 | 3.17% |
| 2025-04-30 | 3.04 | 2.93 | -0.08 | -2.66% | 2.91 | 3.23 | 901219 | 27055 | 4.88% |
| 2025-04-29 | 3.11 | 3.01 | -0.13 | -4.14% | 3.00 | 3.14 | 761975 | 23376 | 4.12% |
| 2025-04-28 | 3.21 | 3.14 | -0.11 | -3.38% | 3.13 | 3.26 | 668250 | 21149 | 3.62% |
| 2025-04-25 | 3.18 | 3.25 | 0.05 | 1.56% | 3.10 | 3.42 | 1106138 | 36397 | 5.99% |
| 2025-04-24 | 3.20 | 3.20 | -0.02 | -0.62% | 3.17 | 3.32 | 768979 | 24790 | 4.16% |