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 | 2.76 | 2.80 | 0.03 | 1.08% | 2.74 | 2.86 | 253473 | 7117 | 3.62% |
| 2025-07-31 | 2.78 | 2.77 | -0.04 | -1.42% | 2.77 | 2.84 | 256159 | 7176 | 3.66% |
| 2025-07-30 | 2.83 | 2.81 | -0.03 | -1.06% | 2.74 | 2.88 | 418928 | 11790 | 5.99% |
| 2025-07-29 | 2.88 | 2.84 | -0.12 | -4.05% | 2.81 | 2.91 | 557045 | 15914 | 7.96% |
| 2025-07-28 | 2.96 | 2.96 | -0.16 | -5.13% | 2.96 | 3.02 | 635800 | 18876 | 9.09% |
| 2025-07-25 | 3.15 | 3.12 | -0.16 | -4.88% | 3.12 | 3.16 | 324839 | 10174 | 4.64% |
| 2025-07-24 | 3.29 | 3.28 | 0.15 | 4.79% | 3.11 | 3.29 | 1484847 | 48389 | 21.22% |
| 2025-07-23 | 3.13 | 3.13 | 0.15 | 5.03% | 3.13 | 3.13 | 8144 | 254 | 0.12% |
| 2025-07-22 | 2.98 | 2.98 | 0.14 | 4.93% | 2.98 | 2.98 | 8786 | 261 | 0.13% |
| 2025-07-21 | 2.84 | 2.84 | 0.14 | 5.19% | 2.84 | 2.84 | 33794 | 959 | 0.48% |
| 2025-07-18 | 2.75 | 2.70 | -0.05 | -1.82% | 2.67 | 2.75 | 304872 | 8215 | 4.36% |
| 2025-07-17 | 2.73 | 2.75 | 0.01 | 0.36% | 2.72 | 2.80 | 245645 | 6790 | 3.51% |
| 2025-07-16 | 2.75 | 2.74 | -0.04 | -1.44% | 2.70 | 2.78 | 335147 | 9182 | 4.79% |
| 2025-07-15 | 2.79 | 2.78 | -0.10 | -3.47% | 2.74 | 2.82 | 476960 | 13149 | 6.82% |
| 2025-07-14 | 2.88 | 2.88 | -0.03 | -1.03% | 2.87 | 3.02 | 499721 | 14655 | 7.14% |
| 2025-07-11 | 2.84 | 2.91 | 0.04 | 1.39% | 2.77 | 2.91 | 438219 | 12385 | 6.26% |
| 2025-07-10 | 2.80 | 2.87 | 0.08 | 2.87% | 2.78 | 2.92 | 573120 | 16425 | 8.19% |
| 2025-07-09 | 2.87 | 2.79 | -0.10 | -3.46% | 2.75 | 2.89 | 716244 | 20065 | 10.24% |
| 2025-07-08 | 2.86 | 2.89 | 0.02 | 0.70% | 2.82 | 2.93 | 506801 | 14601 | 7.24% |
| 2025-07-07 | 2.83 | 2.87 | -0.08 | -2.71% | 2.80 | 2.91 | 604695 | 17239 | 8.64% |
| 2025-07-04 | 3.05 | 2.95 | -0.16 | -5.14% | 2.95 | 3.05 | 718661 | 21393 | 10.27% |
| 2025-07-03 | 3.24 | 3.11 | -0.10 | -3.12% | 3.07 | 3.29 | 494207 | 15727 | 7.06% |
| 2025-07-02 | 3.34 | 3.21 | -0.15 | -4.46% | 3.19 | 3.37 | 561327 | 18070 | 8.02% |
| 2025-07-01 | 3.50 | 3.36 | -0.17 | -4.82% | 3.35 | 3.53 | 428366 | 14581 | 6.12% |
| 2025-06-30 | 3.61 | 3.53 | -0.08 | -2.22% | 3.50 | 3.64 | 296324 | 10503 | 4.24% |
| 2025-06-27 | 3.55 | 3.61 | 0.05 | 1.40% | 3.51 | 3.66 | 342775 | 12292 | 4.90% |
| 2025-06-26 | 3.56 | 3.56 | -0.04 | -1.11% | 3.52 | 3.61 | 288177 | 10256 | 4.12% |
| 2025-06-25 | 3.46 | 3.60 | 0.15 | 4.35% | 3.46 | 3.62 | 361045 | 12906 | 5.16% |
| 2025-06-24 | 3.37 | 3.45 | 0.10 | 2.99% | 3.36 | 3.50 | 279670 | 9600 | 4.00% |
| 2025-06-23 | 3.28 | 3.35 | -0.01 | -0.30% | 3.23 | 3.42 | 249507 | 8310 | 3.57% |
| 2025-06-20 | 3.41 | 3.36 | -0.11 | -3.17% | 3.33 | 3.49 | 377127 | 12836 | 5.39% |
| 2025-06-19 | 3.42 | 3.47 | 0.14 | 4.20% | 3.38 | 3.50 | 584673 | 20317 | 8.36% |
| 2025-06-18 | 3.45 | 3.33 | -0.12 | -3.48% | 3.28 | 3.46 | 414608 | 13837 | 5.93% |
| 2025-06-17 | 3.43 | 3.45 | 0.02 | 0.58% | 3.41 | 3.49 | 299658 | 10332 | 4.28% |
| 2025-06-16 | 3.45 | 3.43 | -0.07 | -2.00% | 3.42 | 3.54 | 361049 | 12523 | 5.16% |
| 2025-06-13 | 3.53 | 3.50 | 0.12 | 3.55% | 3.38 | 3.55 | 584306 | 20336 | 8.35% |
| 2025-06-12 | 3.58 | 3.38 | -0.18 | -5.06% | 3.38 | 3.61 | 625172 | 21521 | 8.94% |
| 2025-06-11 | 3.53 | 3.56 | -0.03 | -0.84% | 3.53 | 3.75 | 520232 | 18867 | 7.44% |
| 2025-06-10 | 3.56 | 3.59 | 0.12 | 3.46% | 3.41 | 3.64 | 622109 | 22022 | 8.89% |
| 2025-06-09 | 3.45 | 3.47 | -0.03 | -0.86% | 3.45 | 3.59 | 366800 | 12902 | 5.24% |
| 2025-06-06 | 3.50 | 3.50 | -0.06 | -1.69% | 3.40 | 3.59 | 543118 | 19066 | 7.76% |
| 2025-06-05 | 3.42 | 3.56 | 0.16 | 4.71% | 3.32 | 3.57 | 774525 | 26746 | 11.07% |
| 2025-06-04 | 3.24 | 3.40 | 0.16 | 4.94% | 3.19 | 3.40 | 543335 | 18224 | 7.77% |
| 2025-06-03 | 3.17 | 3.24 | 0.04 | 1.25% | 3.05 | 3.26 | 566382 | 17961 | 8.10% |
| 2025-05-30 | 3.03 | 3.20 | 0.11 | 3.56% | 2.97 | 3.24 | 632717 | 19776 | 9.04% |
| 2025-05-29 | 3.19 | 3.09 | -0.16 | -4.92% | 3.09 | 3.32 | 643122 | 20407 | 9.19% |
| 2025-05-28 | 3.33 | 3.25 | 0.08 | 2.52% | 3.01 | 3.33 | 962194 | 30803 | 13.75% |
| 2025-05-27 | 3.07 | 3.17 | 0.15 | 4.97% | 3.02 | 3.17 | 355169 | 11146 | 5.08% |
| 2025-05-26 | 2.90 | 3.02 | 0.14 | 4.86% | 2.83 | 3.02 | 728246 | 21303 | 10.41% |
| 2025-05-23 | 2.71 | 2.88 | 0.14 | 5.11% | 2.69 | 2.88 | 834396 | 23547 | 11.93% |
| 2025-05-22 | 2.69 | 2.74 | 0.07 | 2.62% | 2.66 | 2.80 | 932616 | 25522 | 13.33% |
| 2025-05-21 | 2.51 | 2.67 | 0.13 | 5.12% | 2.51 | 2.67 | 651715 | 17004 | 9.32% |
| 2025-05-20 | 2.52 | 2.54 | -0.02 | -0.78% | 2.48 | 2.59 | 556414 | 14068 | 7.95% |
| 2025-05-19 | 2.49 | 2.56 | 0.11 | 4.49% | 2.45 | 2.57 | 703094 | 17842 | 10.05% |
| 2025-05-16 | 2.47 | 2.45 | -0.13 | -5.04% | 2.45 | 2.49 | 626368 | 15388 | 8.95% |
| 2025-05-15 | 2.59 | 2.58 | 0.07 | 2.79% | 2.56 | 2.64 | 898981 | 23539 | 12.85% |
| 2025-05-14 | 2.57 | 2.51 | -0.13 | -4.92% | 2.51 | 2.62 | 998194 | 25254 | 14.27% |
| 2025-05-13 | 2.64 | 2.64 | 0.13 | 5.18% | 2.53 | 2.64 | 1112122 | 29292 | 15.90% |
| 2025-05-12 | 2.51 | 2.51 | 0.12 | 5.02% | 2.39 | 2.51 | 803843 | 19996 | 11.49% |
| 2025-05-09 | 2.39 | 2.39 | 0.11 | 4.82% | 2.39 | 2.39 | 563034 | 13456 | 8.05% |
| 2025-05-08 | 2.06 | 2.28 | 0.11 | 5.07% | 2.06 | 2.28 | 1389713 | 29614 | 19.86% |
| 2025-05-07 | 2.17 | 2.17 | -0.11 | -4.82% | 2.17 | 2.17 | 7422 | 161 | 0.11% |
| 2025-05-06 | 2.28 | 2.28 | -0.12 | -5.00% | 2.28 | 2.28 | 12917 | 294 | 0.18% |
| 2025-04-29 | 2.46 | 2.40 | -0.16 | -6.25% | 2.37 | 2.61 | 473614 | 11674 | 6.77% |
| 2025-04-28 | 2.68 | 2.56 | -0.23 | -8.24% | 2.52 | 2.69 | 469493 | 12088 | 6.71% |
| 2025-04-25 | 2.91 | 2.79 | -0.20 | -6.69% | 2.76 | 2.99 | 648728 | 18293 | 9.27% |
| 2025-04-24 | 3.11 | 2.99 | -0.14 | -4.47% | 2.97 | 3.13 | 280778 | 8513 | 4.01% |