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 | 3.48 | 3.78 | 0.27 | 7.69% | 3.47 | 3.80 | 1091010 | 39921 | 14.91% |
| 2025-07-31 | 3.44 | 3.51 | 0.13 | 3.85% | 3.38 | 3.59 | 751405 | 26141 | 10.27% |
| 2025-07-30 | 3.45 | 3.38 | -0.08 | -2.31% | 3.37 | 3.46 | 305943 | 10393 | 4.18% |
| 2025-07-29 | 3.46 | 3.46 | 0.00 | 0.00% | 3.39 | 3.49 | 284069 | 9743 | 3.88% |
| 2025-07-28 | 3.41 | 3.46 | 0.06 | 1.76% | 3.37 | 3.47 | 433848 | 14879 | 5.93% |
| 2025-07-25 | 3.53 | 3.40 | -0.05 | -1.45% | 3.38 | 3.59 | 459364 | 15823 | 6.28% |
| 2025-07-24 | 3.42 | 3.45 | 0.03 | 0.88% | 3.35 | 3.47 | 577424 | 19775 | 7.89% |
| 2025-07-23 | 3.56 | 3.42 | -0.17 | -4.74% | 3.40 | 3.59 | 1005200 | 34833 | 13.74% |
| 2025-07-22 | 3.66 | 3.59 | 0.09 | 2.57% | 3.48 | 3.84 | 1672733 | 60203 | 22.87% |
| 2025-07-21 | 3.19 | 3.50 | 0.32 | 10.06% | 3.19 | 3.50 | 705503 | 23715 | 9.64% |
| 2025-07-18 | 3.25 | 3.18 | -0.08 | -2.45% | 3.12 | 3.26 | 723705 | 22988 | 13.14% |
| 2025-07-17 | 3.40 | 3.26 | -0.11 | -3.26% | 3.23 | 3.41 | 885579 | 29087 | 16.07% |
| 2025-07-16 | 3.56 | 3.37 | -0.36 | -9.65% | 3.37 | 3.64 | 1362190 | 47099 | 24.73% |
| 2025-07-15 | 3.71 | 3.73 | -0.17 | -4.36% | 3.52 | 4.15 | 1917803 | 74043 | 34.81% |
| 2025-07-14 | 3.98 | 3.90 | -0.08 | -2.01% | 3.70 | 4.27 | 2092652 | 83795 | 37.98% |
| 2025-07-11 | 3.98 | 3.98 | 0.36 | 9.94% | 3.98 | 3.98 | 270326 | 10758 | 4.91% |
| 2025-07-10 | 3.62 | 3.62 | 0.33 | 10.03% | 3.48 | 3.62 | 774506 | 27780 | 14.06% |
| 2025-07-09 | 2.98 | 3.29 | 0.30 | 10.03% | 2.95 | 3.29 | 334791 | 10677 | 6.08% |
| 2025-07-08 | 2.98 | 2.99 | 0.01 | 0.34% | 2.94 | 3.00 | 155330 | 4610 | 2.82% |
| 2025-07-07 | 2.97 | 2.98 | 0.02 | 0.68% | 2.94 | 2.98 | 119725 | 3545 | 2.17% |
| 2025-07-04 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.02 | 131153 | 3913 | 2.38% |
| 2025-07-03 | 2.99 | 2.99 | 0.01 | 0.34% | 2.97 | 3.05 | 134732 | 4044 | 2.45% |
| 2025-07-02 | 2.95 | 2.98 | 0.02 | 0.68% | 2.92 | 2.98 | 125720 | 3723 | 2.28% |
| 2025-07-01 | 3.03 | 2.96 | -0.05 | -1.66% | 2.93 | 3.03 | 183312 | 5427 | 3.33% |
| 2025-06-30 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.08 | 198769 | 6029 | 3.61% |
| 2025-06-27 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.03 | 173999 | 5201 | 3.16% |
| 2025-06-26 | 2.97 | 2.96 | -0.01 | -0.34% | 2.95 | 3.01 | 156137 | 4651 | 2.83% |
| 2025-06-25 | 3.02 | 2.97 | -0.05 | -1.66% | 2.94 | 3.03 | 193411 | 5747 | 3.51% |
| 2025-06-24 | 2.94 | 3.02 | 0.10 | 3.42% | 2.92 | 3.03 | 176179 | 5259 | 3.20% |
| 2025-06-23 | 2.90 | 2.92 | 0.02 | 0.69% | 2.86 | 2.93 | 121123 | 3519 | 2.20% |
| 2025-06-20 | 2.96 | 2.90 | -0.06 | -2.03% | 2.87 | 3.01 | 198391 | 5790 | 3.60% |
| 2025-06-19 | 3.05 | 2.96 | -0.09 | -2.95% | 2.95 | 3.05 | 148896 | 4470 | 2.70% |
| 2025-06-18 | 3.06 | 3.05 | -0.03 | -0.97% | 2.99 | 3.08 | 178317 | 5394 | 3.24% |
| 2025-06-17 | 3.14 | 3.08 | -0.06 | -1.91% | 3.05 | 3.15 | 207592 | 6382 | 3.77% |
| 2025-06-16 | 3.13 | 3.14 | -0.01 | -0.32% | 3.11 | 3.18 | 208664 | 6564 | 3.79% |
| 2025-06-13 | 3.29 | 3.15 | -0.14 | -4.26% | 3.14 | 3.37 | 273060 | 8816 | 4.96% |
| 2025-06-12 | 3.28 | 3.29 | 0.01 | 0.30% | 3.24 | 3.30 | 156607 | 5116 | 2.84% |
| 2025-06-11 | 3.32 | 3.28 | 0.01 | 0.31% | 3.22 | 3.34 | 247893 | 8091 | 4.50% |
| 2025-06-10 | 3.29 | 3.27 | -0.02 | -0.61% | 3.25 | 3.38 | 365604 | 12117 | 6.64% |
| 2025-06-09 | 3.20 | 3.29 | 0.10 | 3.13% | 3.16 | 3.30 | 295708 | 9592 | 5.37% |
| 2025-06-06 | 3.11 | 3.19 | 0.07 | 2.24% | 3.07 | 3.19 | 272333 | 8531 | 4.94% |
| 2025-06-05 | 3.05 | 3.12 | 0.08 | 2.63% | 3.04 | 3.13 | 408731 | 12638 | 7.42% |
| 2025-06-04 | 2.97 | 3.04 | 0.08 | 2.70% | 2.96 | 3.05 | 235151 | 7085 | 4.47% |
| 2025-06-03 | 2.92 | 2.96 | 0.04 | 1.37% | 2.90 | 2.99 | 150059 | 4443 | 2.85% |
| 2025-05-30 | 2.98 | 2.92 | -0.05 | -1.68% | 2.90 | 2.99 | 216889 | 6380 | 4.12% |
| 2025-05-29 | 2.90 | 2.97 | 0.08 | 2.77% | 2.86 | 2.97 | 197420 | 5803 | 3.75% |
| 2025-05-28 | 2.94 | 2.89 | -0.05 | -1.70% | 2.87 | 2.96 | 113176 | 3277 | 2.15% |
| 2025-05-27 | 2.87 | 2.94 | 0.06 | 2.08% | 2.87 | 2.95 | 182021 | 5319 | 3.46% |
| 2025-05-26 | 2.81 | 2.88 | 0.07 | 2.49% | 2.78 | 2.89 | 131694 | 3752 | 2.50% |
| 2025-05-23 | 2.88 | 2.81 | -0.08 | -2.77% | 2.79 | 2.90 | 172042 | 4872 | 3.27% |
| 2025-05-22 | 2.90 | 2.89 | -0.03 | -1.03% | 2.87 | 3.00 | 189459 | 5543 | 3.60% |
| 2025-05-21 | 2.93 | 2.92 | -0.01 | -0.34% | 2.88 | 3.00 | 191252 | 5602 | 3.64% |
| 2025-05-20 | 2.93 | 2.93 | 0.00 | 0.00% | 2.89 | 2.94 | 112662 | 3289 | 2.14% |
| 2025-05-19 | 2.88 | 2.93 | 0.04 | 1.38% | 2.88 | 2.94 | 142838 | 4164 | 2.72% |
| 2025-05-16 | 2.84 | 2.89 | 0.04 | 1.40% | 2.83 | 2.92 | 161702 | 4635 | 3.07% |
| 2025-05-15 | 2.86 | 2.85 | 0.00 | 0.00% | 2.83 | 2.90 | 132193 | 3786 | 2.51% |
| 2025-05-14 | 2.86 | 2.85 | -0.01 | -0.35% | 2.82 | 2.87 | 122922 | 3507 | 2.34% |
| 2025-05-13 | 2.95 | 2.86 | -0.04 | -1.38% | 2.84 | 2.95 | 163879 | 4728 | 3.12% |
| 2025-05-12 | 2.88 | 2.90 | 0.04 | 1.40% | 2.87 | 3.06 | 250635 | 7324 | 4.77% |
| 2025-05-09 | 2.82 | 2.86 | 0.03 | 1.06% | 2.78 | 2.86 | 182222 | 5158 | 3.46% |
| 2025-05-08 | 2.78 | 2.83 | 0.06 | 2.17% | 2.74 | 2.84 | 167868 | 4690 | 3.19% |
| 2025-05-07 | 2.75 | 2.77 | 0.04 | 1.47% | 2.73 | 2.80 | 203643 | 5625 | 3.87% |
| 2025-05-06 | 2.68 | 2.73 | 0.08 | 3.02% | 2.66 | 2.77 | 202084 | 5496 | 3.84% |
| 2025-04-30 | 2.52 | 2.65 | 0.13 | 5.16% | 2.52 | 2.70 | 291077 | 7652 | 5.53% |
| 2025-04-29 | 2.45 | 2.52 | 0.03 | 1.20% | 2.43 | 2.53 | 137867 | 3442 | 2.62% |
| 2025-04-28 | 2.59 | 2.49 | -0.10 | -3.86% | 2.45 | 2.59 | 202649 | 5061 | 3.85% |
| 2025-04-25 | 2.56 | 2.59 | 0.04 | 1.57% | 2.53 | 2.62 | 153464 | 3967 | 2.92% |
| 2025-04-24 | 2.56 | 2.55 | -0.02 | -0.78% | 2.53 | 2.60 | 129112 | 3309 | 2.45% |