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 | 2.27 | 2.29 | 0.02 | 0.88% | 2.25 | 2.30 | 212371 | 4828 | 1.89% |
| 2025-07-31 | 2.29 | 2.27 | -0.02 | -0.87% | 2.22 | 2.29 | 205158 | 4628 | 1.83% |
| 2025-07-30 | 2.28 | 2.29 | 0.00 | 0.00% | 2.25 | 2.30 | 208294 | 4740 | 1.86% |
| 2025-07-29 | 2.31 | 2.29 | -0.02 | -0.87% | 2.25 | 2.34 | 194708 | 4438 | 1.74% |
| 2025-07-28 | 2.30 | 2.31 | 0.02 | 0.87% | 2.28 | 2.31 | 143605 | 3295 | 1.28% |
| 2025-07-25 | 2.31 | 2.29 | -0.01 | -0.43% | 2.28 | 2.32 | 134253 | 3089 | 1.20% |
| 2025-07-24 | 2.28 | 2.30 | 0.02 | 0.88% | 2.27 | 2.31 | 147544 | 3390 | 1.32% |
| 2025-07-23 | 2.32 | 2.28 | -0.03 | -1.30% | 2.27 | 2.32 | 177859 | 4081 | 1.59% |
| 2025-07-22 | 2.31 | 2.31 | 0.01 | 0.43% | 2.27 | 2.32 | 200959 | 4614 | 1.79% |
| 2025-07-21 | 2.26 | 2.30 | 0.05 | 2.22% | 2.25 | 2.32 | 228213 | 5252 | 2.04% |
| 2025-07-18 | 2.25 | 2.25 | 0.01 | 0.45% | 2.22 | 2.26 | 144480 | 3231 | 1.29% |
| 2025-07-17 | 2.25 | 2.24 | -0.01 | -0.44% | 2.24 | 2.28 | 172919 | 3905 | 1.54% |
| 2025-07-16 | 2.20 | 2.25 | 0.05 | 2.27% | 2.20 | 2.25 | 205306 | 4585 | 1.83% |
| 2025-07-15 | 2.28 | 2.20 | -0.08 | -3.51% | 2.17 | 2.28 | 278708 | 6154 | 2.49% |
| 2025-07-14 | 2.29 | 2.28 | -0.01 | -0.44% | 2.26 | 2.29 | 157249 | 3577 | 1.40% |
| 2025-07-11 | 2.28 | 2.29 | 0.01 | 0.44% | 2.23 | 2.29 | 186181 | 4213 | 1.66% |
| 2025-07-10 | 2.24 | 2.28 | 0.04 | 1.79% | 2.24 | 2.28 | 170142 | 3845 | 1.52% |
| 2025-07-09 | 2.26 | 2.24 | -0.01 | -0.44% | 2.23 | 2.27 | 103777 | 2334 | 0.93% |
| 2025-07-08 | 2.24 | 2.25 | 0.02 | 0.90% | 2.22 | 2.26 | 129713 | 2902 | 1.16% |
| 2025-07-07 | 2.20 | 2.23 | 0.03 | 1.36% | 2.19 | 2.24 | 168442 | 3747 | 1.50% |
| 2025-07-04 | 2.22 | 2.20 | -0.01 | -0.45% | 2.18 | 2.23 | 144728 | 3193 | 1.29% |
| 2025-07-03 | 2.21 | 2.21 | 0.00 | 0.00% | 2.19 | 2.22 | 138729 | 3067 | 1.24% |
| 2025-07-02 | 2.18 | 2.21 | 0.03 | 1.38% | 2.17 | 2.22 | 213868 | 4693 | 1.91% |
| 2025-07-01 | 2.18 | 2.18 | 0.01 | 0.46% | 2.15 | 2.19 | 130205 | 2828 | 1.16% |
| 2025-06-30 | 2.17 | 2.17 | 0.00 | 0.00% | 2.16 | 2.20 | 97409 | 2121 | 0.87% |
| 2025-06-27 | 2.17 | 2.17 | 0.01 | 0.46% | 2.16 | 2.20 | 129310 | 2814 | 1.15% |
| 2025-06-26 | 2.15 | 2.16 | 0.01 | 0.47% | 2.15 | 2.18 | 130969 | 2834 | 1.17% |
| 2025-06-25 | 2.15 | 2.15 | 0.02 | 0.94% | 2.12 | 2.16 | 151038 | 3237 | 1.35% |
| 2025-06-24 | 2.07 | 2.13 | 0.06 | 2.90% | 2.06 | 2.14 | 145344 | 3063 | 1.30% |
| 2025-06-23 | 2.03 | 2.07 | 0.04 | 1.97% | 2.00 | 2.08 | 160214 | 3288 | 1.43% |
| 2025-06-20 | 2.05 | 2.03 | -0.01 | -0.49% | 2.02 | 2.08 | 139125 | 2842 | 1.24% |
| 2025-06-19 | 2.10 | 2.04 | -0.06 | -2.86% | 2.03 | 2.10 | 140965 | 2894 | 1.26% |
| 2025-06-18 | 2.13 | 2.10 | -0.04 | -1.87% | 2.09 | 2.15 | 161493 | 3414 | 1.44% |
| 2025-06-17 | 2.13 | 2.14 | 0.02 | 0.94% | 2.12 | 2.16 | 117800 | 2516 | 1.05% |
| 2025-06-16 | 2.14 | 2.12 | -0.01 | -0.47% | 2.12 | 2.16 | 155486 | 3329 | 1.39% |
| 2025-06-13 | 2.19 | 2.13 | -0.06 | -2.74% | 2.13 | 2.19 | 169563 | 3642 | 1.51% |
| 2025-06-12 | 2.19 | 2.19 | 0.00 | 0.00% | 2.14 | 2.20 | 169196 | 3675 | 1.51% |
| 2025-06-11 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.21 | 159314 | 3491 | 1.42% |
| 2025-06-10 | 2.21 | 2.19 | -0.02 | -0.90% | 2.15 | 2.22 | 157170 | 3434 | 1.40% |
| 2025-06-09 | 2.18 | 2.21 | 0.03 | 1.38% | 2.16 | 2.21 | 156826 | 3435 | 1.40% |
| 2025-06-06 | 2.16 | 2.18 | 0.03 | 1.40% | 2.15 | 2.19 | 131959 | 2862 | 1.18% |
| 2025-06-05 | 2.19 | 2.15 | -0.03 | -1.38% | 2.13 | 2.19 | 140731 | 3036 | 1.26% |
| 2025-06-04 | 2.16 | 2.18 | 0.02 | 0.93% | 2.15 | 2.18 | 123261 | 2667 | 1.10% |
| 2025-06-03 | 2.14 | 2.16 | 0.02 | 0.93% | 2.13 | 2.17 | 128739 | 2767 | 1.15% |
| 2025-05-30 | 2.16 | 2.14 | -0.03 | -1.38% | 2.12 | 2.17 | 130802 | 2801 | 1.17% |
| 2025-05-29 | 2.14 | 2.17 | 0.03 | 1.40% | 2.12 | 2.18 | 141068 | 3043 | 1.26% |
| 2025-05-28 | 2.15 | 2.14 | -0.01 | -0.47% | 2.12 | 2.16 | 172387 | 3684 | 1.54% |
| 2025-05-27 | 2.11 | 2.15 | 0.04 | 1.90% | 2.10 | 2.19 | 167450 | 3591 | 1.49% |
| 2025-05-26 | 2.09 | 2.11 | 0.02 | 0.96% | 2.08 | 2.13 | 120986 | 2549 | 1.08% |
| 2025-05-23 | 2.12 | 2.09 | -0.03 | -1.42% | 2.08 | 2.13 | 142710 | 3008 | 1.27% |
| 2025-05-22 | 2.15 | 2.12 | -0.04 | -1.85% | 2.09 | 2.17 | 147383 | 3134 | 1.31% |
| 2025-05-21 | 2.17 | 2.16 | -0.02 | -0.92% | 2.13 | 2.18 | 125098 | 2691 | 1.12% |
| 2025-05-20 | 2.14 | 2.18 | 0.03 | 1.40% | 2.14 | 2.18 | 152801 | 3301 | 1.36% |
| 2025-05-19 | 2.09 | 2.15 | 0.06 | 2.87% | 2.09 | 2.16 | 185497 | 3955 | 1.65% |
| 2025-05-16 | 2.10 | 2.09 | -0.02 | -0.95% | 2.07 | 2.11 | 117773 | 2461 | 1.05% |
| 2025-05-15 | 2.09 | 2.11 | 0.01 | 0.48% | 2.09 | 2.13 | 162117 | 3419 | 1.45% |
| 2025-05-14 | 2.08 | 2.10 | 0.01 | 0.48% | 2.06 | 2.10 | 162517 | 3384 | 1.45% |
| 2025-05-13 | 2.10 | 2.09 | 0.00 | 0.00% | 2.07 | 2.13 | 170262 | 3558 | 1.52% |
| 2025-05-12 | 2.07 | 2.09 | 0.03 | 1.46% | 2.06 | 2.11 | 164620 | 3429 | 1.47% |
| 2025-05-09 | 2.08 | 2.06 | -0.02 | -0.96% | 2.05 | 2.09 | 171769 | 3548 | 1.53% |
| 2025-05-08 | 2.05 | 2.08 | 0.02 | 0.97% | 2.03 | 2.08 | 145466 | 3006 | 1.30% |
| 2025-05-07 | 2.04 | 2.06 | 0.03 | 1.48% | 2.03 | 2.07 | 173011 | 3553 | 1.54% |
| 2025-05-06 | 2.00 | 2.03 | 0.06 | 3.05% | 1.99 | 2.04 | 206829 | 4178 | 1.85% |
| 2025-04-30 | 1.96 | 1.97 | 0.01 | 0.51% | 1.95 | 2.01 | 149236 | 2975 | 1.33% |
| 2025-04-29 | 1.95 | 1.96 | 0.02 | 1.03% | 1.93 | 1.98 | 150313 | 2944 | 1.34% |
| 2025-04-28 | 2.01 | 1.94 | -0.09 | -4.43% | 1.93 | 2.01 | 196149 | 3829 | 1.75% |
| 2025-04-25 | 1.99 | 2.03 | 0.04 | 2.01% | 1.98 | 2.06 | 200526 | 4058 | 1.79% |
| 2025-04-24 | 1.98 | 1.99 | -0.01 | -0.50% | 1.96 | 2.02 | 119875 | 2391 | 1.07% |