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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-13 | 2.93 | 2.90 | -0.03 | -1.02% | 2.88 | 2.95 | 893882 | 26055 | 5.58% |
| 2025-08-12 | 2.93 | 2.93 | 0.04 | 1.38% | 2.88 | 3.00 | 1537375 | 45116 | 9.59% |
| 2025-08-11 | 3.09 | 2.89 | -0.05 | -1.70% | 2.84 | 3.09 | 2262387 | 66136 | 14.12% |
| 2025-08-08 | 2.69 | 2.94 | 0.27 | 10.11% | 2.69 | 2.94 | 1953818 | 55942 | 12.19% |
| 2025-08-07 | 2.65 | 2.67 | 0.03 | 1.14% | 2.62 | 2.69 | 377041 | 10031 | 2.35% |
| 2025-08-06 | 2.63 | 2.64 | 0.00 | 0.00% | 2.60 | 2.65 | 236667 | 6221 | 1.48% |
| 2025-08-05 | 2.62 | 2.64 | 0.03 | 1.15% | 2.61 | 2.66 | 258456 | 6819 | 1.61% |
| 2025-08-04 | 2.58 | 2.61 | 0.02 | 0.77% | 2.56 | 2.62 | 179667 | 4661 | 1.12% |
| 2025-08-01 | 2.58 | 2.59 | 0.02 | 0.78% | 2.56 | 2.61 | 194289 | 5033 | 1.21% |
| 2025-07-31 | 2.66 | 2.57 | -0.09 | -3.38% | 2.56 | 2.66 | 387637 | 10050 | 2.42% |
| 2025-07-30 | 2.67 | 2.66 | -0.03 | -1.12% | 2.63 | 2.69 | 263520 | 7016 | 1.64% |
| 2025-07-29 | 2.67 | 2.69 | 0.02 | 0.75% | 2.63 | 2.69 | 311204 | 8285 | 1.94% |
| 2025-07-28 | 2.68 | 2.67 | -0.02 | -0.74% | 2.64 | 2.69 | 295650 | 7866 | 1.85% |
| 2025-07-25 | 2.70 | 2.69 | -0.02 | -0.74% | 2.67 | 2.71 | 252939 | 6795 | 1.58% |
| 2025-07-24 | 2.66 | 2.71 | 0.05 | 1.88% | 2.65 | 2.71 | 355417 | 9576 | 2.22% |
| 2025-07-23 | 2.70 | 2.66 | -0.04 | -1.48% | 2.65 | 2.73 | 359102 | 9661 | 2.24% |
| 2025-07-22 | 2.69 | 2.70 | 0.02 | 0.75% | 2.66 | 2.70 | 296900 | 7966 | 1.85% |
| 2025-07-21 | 2.68 | 2.68 | 0.02 | 0.75% | 2.66 | 2.71 | 258341 | 6943 | 1.61% |
| 2025-07-18 | 2.68 | 2.66 | -0.02 | -0.75% | 2.65 | 2.74 | 231642 | 6204 | 1.45% |
| 2025-07-17 | 2.64 | 2.68 | 0.02 | 0.75% | 2.63 | 2.71 | 292785 | 7840 | 1.83% |
| 2025-07-16 | 2.64 | 2.66 | 0.01 | 0.38% | 2.63 | 2.67 | 265356 | 7036 | 1.66% |
| 2025-07-15 | 2.66 | 2.65 | -0.04 | -1.49% | 2.56 | 2.68 | 541533 | 14146 | 3.38% |
| 2025-07-14 | 2.70 | 2.69 | -0.02 | -0.74% | 2.67 | 2.72 | 400521 | 10764 | 2.50% |
| 2025-07-11 | 2.71 | 2.71 | 0.01 | 0.37% | 2.68 | 2.74 | 551114 | 14930 | 3.44% |
| 2025-07-10 | 2.62 | 2.70 | 0.07 | 2.66% | 2.62 | 2.72 | 676373 | 18166 | 4.22% |
| 2025-07-09 | 2.62 | 2.63 | 0.00 | 0.00% | 2.61 | 2.65 | 364509 | 9590 | 2.27% |
| 2025-07-08 | 2.61 | 2.63 | 0.02 | 0.77% | 2.58 | 2.64 | 458604 | 11971 | 2.86% |
| 2025-07-07 | 2.55 | 2.61 | 0.02 | 0.77% | 2.53 | 2.63 | 689632 | 17846 | 4.30% |
| 2025-07-04 | 2.56 | 2.59 | 0.04 | 1.57% | 2.56 | 2.73 | 1047336 | 27607 | 6.54% |
| 2025-07-03 | 2.54 | 2.55 | 0.01 | 0.39% | 2.53 | 2.57 | 223189 | 5679 | 1.39% |
| 2025-07-02 | 2.50 | 2.54 | 0.04 | 1.60% | 2.49 | 2.57 | 421389 | 10692 | 2.63% |
| 2025-07-01 | 2.52 | 2.50 | -0.01 | -0.40% | 2.47 | 2.53 | 203967 | 5091 | 1.27% |
| 2025-06-30 | 2.52 | 2.51 | 0.00 | 0.00% | 2.50 | 2.54 | 224584 | 5665 | 1.40% |
| 2025-06-27 | 2.49 | 2.51 | 0.01 | 0.40% | 2.49 | 2.54 | 234999 | 5913 | 1.47% |
| 2025-06-26 | 2.49 | 2.50 | 0.00 | 0.00% | 2.47 | 2.54 | 281431 | 7060 | 1.76% |
| 2025-06-25 | 2.47 | 2.50 | 0.03 | 1.21% | 2.45 | 2.51 | 235844 | 5860 | 1.47% |
| 2025-06-24 | 2.42 | 2.47 | 0.05 | 2.07% | 2.40 | 2.49 | 265395 | 6544 | 1.66% |
| 2025-06-23 | 2.39 | 2.42 | 0.03 | 1.26% | 2.35 | 2.44 | 241200 | 5826 | 1.51% |
| 2025-06-20 | 2.44 | 2.39 | -0.04 | -1.65% | 2.37 | 2.46 | 306671 | 7369 | 1.91% |
| 2025-06-19 | 2.52 | 2.43 | -0.10 | -3.95% | 2.42 | 2.53 | 349286 | 8586 | 2.18% |
| 2025-06-18 | 2.50 | 2.53 | 0.02 | 0.80% | 2.48 | 2.55 | 288979 | 7257 | 1.80% |
| 2025-06-17 | 2.50 | 2.51 | 0.01 | 0.40% | 2.48 | 2.53 | 171300 | 4293 | 1.07% |
| 2025-06-16 | 2.45 | 2.50 | 0.03 | 1.21% | 2.45 | 2.53 | 223715 | 5601 | 1.40% |
| 2025-06-13 | 2.53 | 2.47 | -0.07 | -2.76% | 2.46 | 2.54 | 270501 | 6727 | 1.69% |
| 2025-06-12 | 2.55 | 2.54 | -0.01 | -0.39% | 2.51 | 2.55 | 187484 | 4747 | 1.17% |
| 2025-06-11 | 2.53 | 2.55 | 0.01 | 0.39% | 2.53 | 2.58 | 209518 | 5362 | 1.31% |
| 2025-06-10 | 2.58 | 2.54 | -0.03 | -1.17% | 2.50 | 2.58 | 341846 | 8693 | 2.13% |
| 2025-06-09 | 2.57 | 2.57 | 0.01 | 0.39% | 2.56 | 2.60 | 247518 | 6388 | 1.54% |
| 2025-06-06 | 2.58 | 2.56 | -0.01 | -0.39% | 2.54 | 2.61 | 253809 | 6534 | 1.58% |
| 2025-06-05 | 2.59 | 2.57 | -0.03 | -1.15% | 2.55 | 2.59 | 232624 | 5971 | 1.45% |
| 2025-06-04 | 2.56 | 2.60 | 0.04 | 1.56% | 2.54 | 2.60 | 289574 | 7446 | 1.81% |
| 2025-06-03 | 2.54 | 2.56 | 0.01 | 0.39% | 2.53 | 2.58 | 154020 | 3940 | 0.96% |
| 2025-05-30 | 2.61 | 2.55 | -0.06 | -2.30% | 2.54 | 2.62 | 305584 | 7845 | 1.91% |
| 2025-05-29 | 2.58 | 2.61 | 0.02 | 0.77% | 2.56 | 2.63 | 282486 | 7375 | 1.76% |
| 2025-05-28 | 2.64 | 2.59 | -0.05 | -1.89% | 2.57 | 2.64 | 293980 | 7623 | 1.83% |
| 2025-05-27 | 2.62 | 2.64 | 0.04 | 1.54% | 2.59 | 2.72 | 573482 | 15243 | 3.58% |
| 2025-05-26 | 2.59 | 2.60 | 0.00 | 0.00% | 2.58 | 2.64 | 224707 | 5849 | 1.40% |
| 2025-05-23 | 2.63 | 2.60 | -0.02 | -0.76% | 2.58 | 2.66 | 369713 | 9679 | 2.31% |
| 2025-05-22 | 2.70 | 2.62 | -0.07 | -2.60% | 2.61 | 2.71 | 359053 | 9519 | 2.24% |
| 2025-05-21 | 2.76 | 2.69 | -0.09 | -3.24% | 2.67 | 2.78 | 476821 | 12885 | 2.98% |
| 2025-05-20 | 2.77 | 2.78 | -0.01 | -0.36% | 2.72 | 2.81 | 462999 | 12739 | 2.89% |
| 2025-05-19 | 2.68 | 2.79 | 0.11 | 4.10% | 2.67 | 2.84 | 835757 | 23175 | 5.22% |
| 2025-05-16 | 2.70 | 2.68 | -0.01 | -0.37% | 2.65 | 2.71 | 406845 | 10854 | 2.54% |
| 2025-05-15 | 2.75 | 2.69 | -0.06 | -2.18% | 2.68 | 2.75 | 330397 | 8927 | 2.06% |
| 2025-05-14 | 2.75 | 2.75 | 0.02 | 0.73% | 2.70 | 2.76 | 465645 | 12732 | 2.91% |
| 2025-05-13 | 2.76 | 2.73 | -0.01 | -0.36% | 2.73 | 2.85 | 642004 | 17776 | 4.01% |
| 2025-05-12 | 2.71 | 2.74 | 0.04 | 1.48% | 2.67 | 2.78 | 782834 | 21385 | 4.89% |
| 2025-05-09 | 2.75 | 2.70 | -0.06 | -2.17% | 2.68 | 2.82 | 654141 | 17815 | 4.08% |
| 2025-05-08 | 2.85 | 2.76 | -0.07 | -2.47% | 2.72 | 2.87 | 1262814 | 34856 | 7.88% |
| 2025-05-07 | 2.97 | 2.83 | 0.06 | 2.17% | 2.82 | 3.05 | 2273940 | 67415 | 14.19% |
| 2025-05-06 | 2.54 | 2.77 | 0.25 | 9.92% | 2.53 | 2.77 | 785282 | 21459 | 4.90% |