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 | 2.99 | 2.94 | -0.04 | -1.34% | 2.92 | 3.00 | 517826 | 15248 | 5.73% |
| 2025-07-31 | 3.03 | 2.98 | -0.07 | -2.30% | 2.98 | 3.06 | 445569 | 13419 | 4.93% |
| 2025-07-30 | 3.12 | 3.05 | -0.06 | -1.93% | 3.05 | 3.12 | 315511 | 9692 | 3.49% |
| 2025-07-29 | 3.09 | 3.11 | 0.02 | 0.65% | 3.07 | 3.12 | 299327 | 9271 | 3.31% |
| 2025-07-28 | 3.12 | 3.09 | -0.03 | -0.96% | 3.08 | 3.12 | 330550 | 10224 | 3.66% |
| 2025-07-25 | 3.13 | 3.12 | -0.01 | -0.32% | 3.11 | 3.15 | 270503 | 8445 | 2.99% |
| 2025-07-24 | 3.10 | 3.13 | 0.04 | 1.29% | 3.08 | 3.15 | 334809 | 10458 | 3.70% |
| 2025-07-23 | 3.11 | 3.09 | -0.03 | -0.96% | 3.09 | 3.14 | 325379 | 10123 | 3.60% |
| 2025-07-22 | 3.17 | 3.12 | -0.04 | -1.27% | 3.11 | 3.19 | 420163 | 13150 | 4.65% |
| 2025-07-21 | 3.14 | 3.16 | 0.02 | 0.64% | 3.13 | 3.17 | 416668 | 13132 | 4.61% |
| 2025-07-18 | 3.18 | 3.14 | -0.03 | -0.95% | 3.12 | 3.18 | 300005 | 9422 | 3.32% |
| 2025-07-17 | 3.20 | 3.17 | -0.03 | -0.94% | 3.15 | 3.22 | 429875 | 13633 | 4.76% |
| 2025-07-16 | 3.23 | 3.20 | -0.02 | -0.62% | 3.19 | 3.28 | 417971 | 13520 | 4.62% |
| 2025-07-15 | 3.35 | 3.22 | -0.16 | -4.73% | 3.20 | 3.36 | 627716 | 20462 | 6.95% |
| 2025-07-14 | 3.37 | 3.38 | 0.00 | 0.00% | 3.32 | 3.42 | 471180 | 15897 | 5.21% |
| 2025-07-11 | 3.33 | 3.38 | 0.06 | 1.81% | 3.31 | 3.40 | 754239 | 25326 | 8.35% |
| 2025-07-10 | 3.26 | 3.32 | 0.04 | 1.22% | 3.25 | 3.35 | 584749 | 19341 | 6.47% |
| 2025-07-09 | 3.29 | 3.28 | 0.00 | 0.00% | 3.25 | 3.29 | 335800 | 10996 | 3.72% |
| 2025-07-08 | 3.27 | 3.28 | 0.00 | 0.00% | 3.25 | 3.29 | 393449 | 12860 | 4.35% |
| 2025-07-07 | 3.27 | 3.28 | 0.00 | 0.00% | 3.25 | 3.31 | 408214 | 13375 | 4.52% |
| 2025-07-04 | 3.34 | 3.28 | -0.04 | -1.20% | 3.26 | 3.37 | 558617 | 18438 | 6.18% |
| 2025-07-03 | 3.30 | 3.32 | 0.00 | 0.00% | 3.28 | 3.36 | 710028 | 23552 | 7.86% |
| 2025-07-02 | 3.37 | 3.32 | -0.10 | -2.92% | 3.25 | 3.38 | 1497345 | 49722 | 16.57% |
| 2025-07-01 | 3.12 | 3.42 | 0.31 | 9.97% | 3.09 | 3.42 | 1653573 | 55370 | 18.30% |
| 2025-06-30 | 3.11 | 3.11 | 0.02 | 0.65% | 3.10 | 3.19 | 411993 | 12868 | 4.56% |
| 2025-06-27 | 3.07 | 3.09 | 0.02 | 0.65% | 3.06 | 3.13 | 367474 | 11397 | 4.07% |
| 2025-06-26 | 3.08 | 3.07 | -0.03 | -0.97% | 3.06 | 3.10 | 230286 | 7089 | 2.55% |
| 2025-06-25 | 3.06 | 3.10 | 0.03 | 0.98% | 3.05 | 3.11 | 308489 | 9504 | 3.41% |
| 2025-06-24 | 3.03 | 3.07 | 0.04 | 1.32% | 3.02 | 3.07 | 188169 | 5748 | 2.08% |
| 2025-06-23 | 2.93 | 3.03 | 0.01 | 0.33% | 2.93 | 3.03 | 203719 | 6101 | 2.25% |
| 2025-06-20 | 3.03 | 3.02 | 0.01 | 0.33% | 3.00 | 3.05 | 119429 | 3605 | 1.32% |
| 2025-06-19 | 3.08 | 3.01 | -0.07 | -2.27% | 3.00 | 3.08 | 268694 | 8149 | 2.97% |
| 2025-06-18 | 3.11 | 3.08 | -0.03 | -0.96% | 3.05 | 3.11 | 280939 | 8618 | 3.11% |
| 2025-06-17 | 3.13 | 3.11 | 0.00 | 0.00% | 3.08 | 3.18 | 332658 | 10388 | 3.68% |
| 2025-06-16 | 3.08 | 3.11 | 0.02 | 0.65% | 3.06 | 3.14 | 218719 | 6787 | 2.42% |
| 2025-06-13 | 3.14 | 3.09 | -0.05 | -1.59% | 3.07 | 3.14 | 380923 | 11776 | 4.22% |
| 2025-06-12 | 3.19 | 3.14 | -0.03 | -0.95% | 3.12 | 3.19 | 369122 | 11589 | 4.08% |
| 2025-06-11 | 3.13 | 3.17 | 0.05 | 1.60% | 3.12 | 3.28 | 633783 | 20345 | 7.01% |
| 2025-06-10 | 3.17 | 3.12 | -0.05 | -1.58% | 3.08 | 3.19 | 387559 | 12158 | 4.29% |
| 2025-06-09 | 3.15 | 3.17 | 0.06 | 1.93% | 3.09 | 3.18 | 430095 | 13570 | 4.76% |
| 2025-06-06 | 3.14 | 3.11 | -0.02 | -0.64% | 3.10 | 3.17 | 236015 | 7365 | 2.61% |
| 2025-06-05 | 3.18 | 3.13 | -0.03 | -0.95% | 3.10 | 3.18 | 363127 | 11365 | 4.02% |
| 2025-06-04 | 3.11 | 3.16 | 0.07 | 2.27% | 3.10 | 3.24 | 466165 | 14778 | 5.16% |
| 2025-06-03 | 3.05 | 3.09 | 0.01 | 0.32% | 3.03 | 3.11 | 274711 | 8449 | 3.04% |
| 2025-05-30 | 3.15 | 3.08 | -0.07 | -2.22% | 3.06 | 3.15 | 292075 | 9030 | 3.23% |
| 2025-05-29 | 3.15 | 3.15 | 0.01 | 0.32% | 3.09 | 3.17 | 349286 | 10980 | 3.86% |
| 2025-05-28 | 3.09 | 3.14 | 0.05 | 1.62% | 3.08 | 3.19 | 535216 | 16886 | 5.92% |
| 2025-05-27 | 3.07 | 3.09 | 0.01 | 0.32% | 3.05 | 3.12 | 265765 | 8200 | 2.94% |
| 2025-05-26 | 3.05 | 3.08 | 0.04 | 1.32% | 3.03 | 3.10 | 242998 | 7446 | 2.69% |
| 2025-05-23 | 3.14 | 3.04 | -0.08 | -2.56% | 3.03 | 3.14 | 392323 | 12052 | 4.34% |
| 2025-05-22 | 3.12 | 3.12 | -0.02 | -0.64% | 3.09 | 3.19 | 377932 | 11907 | 4.18% |
| 2025-05-21 | 3.23 | 3.14 | -0.05 | -1.57% | 3.13 | 3.25 | 456719 | 14479 | 5.05% |
| 2025-05-20 | 3.22 | 3.19 | -0.03 | -0.93% | 3.16 | 3.23 | 369884 | 11792 | 4.09% |
| 2025-05-19 | 3.13 | 3.22 | 0.09 | 2.88% | 3.13 | 3.24 | 475129 | 15180 | 5.26% |
| 2025-05-16 | 3.15 | 3.13 | 0.01 | 0.32% | 3.12 | 3.16 | 210172 | 6590 | 2.33% |
| 2025-05-15 | 3.20 | 3.12 | -0.07 | -2.19% | 3.11 | 3.20 | 302314 | 9488 | 3.35% |
| 2025-05-14 | 3.19 | 3.19 | -0.01 | -0.31% | 3.16 | 3.22 | 344135 | 10967 | 3.81% |
| 2025-05-13 | 3.25 | 3.20 | -0.02 | -0.62% | 3.18 | 3.26 | 403251 | 12956 | 4.46% |
| 2025-05-12 | 3.21 | 3.22 | 0.02 | 0.63% | 3.20 | 3.28 | 358355 | 11575 | 3.97% |
| 2025-05-09 | 3.33 | 3.20 | -0.14 | -4.19% | 3.19 | 3.33 | 588173 | 18966 | 6.51% |
| 2025-05-08 | 3.26 | 3.34 | 0.09 | 2.77% | 3.24 | 3.47 | 719585 | 24126 | 7.96% |
| 2025-05-07 | 3.25 | 3.25 | 0.07 | 2.20% | 3.18 | 3.28 | 743149 | 24052 | 8.22% |
| 2025-05-06 | 3.08 | 3.18 | 0.13 | 4.26% | 3.06 | 3.18 | 610864 | 19168 | 6.76% |
| 2025-04-30 | 3.02 | 3.05 | 0.01 | 0.33% | 3.01 | 3.09 | 380827 | 11640 | 4.21% |
| 2025-04-29 | 3.10 | 3.04 | -0.06 | -1.94% | 3.00 | 3.12 | 370401 | 11292 | 4.10% |
| 2025-04-28 | 3.14 | 3.10 | 0.03 | 0.98% | 3.05 | 3.17 | 758392 | 23653 | 8.39% |
| 2025-04-25 | 3.02 | 3.07 | 0.06 | 1.99% | 2.97 | 3.14 | 677080 | 20889 | 7.49% |
| 2025-04-24 | 3.10 | 3.01 | -0.12 | -3.83% | 2.90 | 3.12 | 879144 | 26425 | 9.73% |