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 | 3.56 | 3.52 | -0.03 | -0.85% | 3.50 | 3.57 | 256350 | 9031 | 1.37% |
| 2025-07-31 | 3.65 | 3.55 | -0.11 | -3.01% | 3.54 | 3.65 | 288296 | 10311 | 1.54% |
| 2025-07-30 | 3.68 | 3.66 | -0.02 | -0.54% | 3.63 | 3.69 | 182641 | 6690 | 0.98% |
| 2025-07-29 | 3.67 | 3.68 | 0.00 | 0.00% | 3.64 | 3.70 | 166108 | 6085 | 0.89% |
| 2025-07-28 | 3.70 | 3.68 | -0.02 | -0.54% | 3.65 | 3.71 | 190155 | 6996 | 1.02% |
| 2025-07-25 | 3.73 | 3.70 | -0.04 | -1.07% | 3.68 | 3.74 | 212030 | 7864 | 1.13% |
| 2025-07-24 | 3.70 | 3.74 | 0.05 | 1.36% | 3.65 | 3.75 | 271621 | 10104 | 1.45% |
| 2025-07-23 | 3.74 | 3.69 | -0.04 | -1.07% | 3.69 | 3.76 | 269086 | 10024 | 1.44% |
| 2025-07-22 | 3.65 | 3.73 | 0.09 | 2.47% | 3.61 | 3.74 | 349977 | 12881 | 1.87% |
| 2025-07-21 | 3.57 | 3.64 | 0.07 | 1.96% | 3.57 | 3.65 | 299137 | 10840 | 1.60% |
| 2025-07-18 | 3.56 | 3.57 | 0.01 | 0.28% | 3.54 | 3.58 | 138769 | 4938 | 0.74% |
| 2025-07-17 | 3.56 | 3.56 | -0.02 | -0.56% | 3.54 | 3.58 | 152767 | 5434 | 0.82% |
| 2025-07-16 | 3.57 | 3.58 | 0.01 | 0.28% | 3.55 | 3.62 | 204686 | 7324 | 1.10% |
| 2025-07-15 | 3.63 | 3.57 | -0.06 | -1.65% | 3.54 | 3.64 | 316234 | 11307 | 1.69% |
| 2025-07-14 | 3.65 | 3.63 | -0.01 | -0.27% | 3.61 | 3.66 | 222739 | 8115 | 1.19% |
| 2025-07-11 | 3.65 | 3.64 | 0.01 | 0.28% | 3.62 | 3.67 | 299384 | 10900 | 1.60% |
| 2025-07-10 | 3.65 | 3.73 | 0.07 | 1.91% | 3.65 | 3.75 | 354500 | 13115 | 1.90% |
| 2025-07-09 | 3.66 | 3.66 | 0.00 | 0.00% | 3.64 | 3.68 | 228861 | 8374 | 1.22% |
| 2025-07-08 | 3.64 | 3.66 | 0.02 | 0.55% | 3.62 | 3.66 | 218179 | 7949 | 1.17% |
| 2025-07-07 | 3.58 | 3.64 | 0.06 | 1.68% | 3.57 | 3.65 | 292648 | 10594 | 1.57% |
| 2025-07-04 | 3.56 | 3.58 | 0.02 | 0.56% | 3.55 | 3.59 | 186653 | 6679 | 1.00% |
| 2025-07-03 | 3.56 | 3.56 | -0.01 | -0.28% | 3.55 | 3.59 | 144687 | 5163 | 0.77% |
| 2025-07-02 | 3.53 | 3.57 | 0.03 | 0.85% | 3.52 | 3.57 | 186303 | 6614 | 1.00% |
| 2025-07-01 | 3.54 | 3.54 | 0.00 | 0.00% | 3.52 | 3.55 | 131088 | 4630 | 0.70% |
| 2025-06-30 | 3.55 | 3.54 | 0.00 | 0.00% | 3.53 | 3.56 | 125248 | 4437 | 0.67% |
| 2025-06-27 | 3.54 | 3.54 | 0.00 | 0.00% | 3.53 | 3.57 | 129209 | 4587 | 0.69% |
| 2025-06-26 | 3.54 | 3.54 | 0.00 | 0.00% | 3.53 | 3.56 | 166815 | 5913 | 0.89% |
| 2025-06-25 | 3.51 | 3.54 | 0.03 | 0.85% | 3.51 | 3.56 | 177778 | 6275 | 0.95% |
| 2025-06-24 | 3.47 | 3.51 | 0.04 | 1.15% | 3.46 | 3.52 | 137387 | 4810 | 0.74% |
| 2025-06-23 | 3.45 | 3.47 | 0.00 | 0.00% | 3.44 | 3.48 | 96387 | 3336 | 0.52% |
| 2025-06-20 | 3.46 | 3.47 | 0.00 | 0.00% | 3.46 | 3.49 | 98693 | 3430 | 0.53% |
| 2025-06-19 | 3.50 | 3.47 | -0.03 | -0.86% | 3.45 | 3.50 | 151300 | 5251 | 0.81% |
| 2025-06-18 | 3.52 | 3.50 | -0.03 | -0.85% | 3.49 | 3.53 | 111522 | 3912 | 0.60% |
| 2025-06-17 | 3.52 | 3.53 | 0.00 | 0.00% | 3.51 | 3.54 | 96422 | 3397 | 0.52% |
| 2025-06-16 | 3.50 | 3.53 | 0.04 | 1.15% | 3.49 | 3.54 | 154109 | 5423 | 0.82% |
| 2025-06-13 | 3.53 | 3.49 | -0.05 | -1.41% | 3.48 | 3.54 | 206060 | 7218 | 1.10% |
| 2025-06-12 | 3.55 | 3.54 | -0.02 | -0.56% | 3.52 | 3.56 | 150944 | 5336 | 0.81% |
| 2025-06-11 | 3.54 | 3.56 | 0.03 | 0.85% | 3.53 | 3.58 | 216758 | 7720 | 1.16% |
| 2025-06-10 | 3.56 | 3.53 | -0.03 | -0.84% | 3.51 | 3.58 | 219458 | 7779 | 1.17% |
| 2025-06-09 | 3.56 | 3.56 | 0.01 | 0.28% | 3.54 | 3.57 | 140095 | 4980 | 0.75% |
| 2025-06-06 | 3.54 | 3.55 | 0.01 | 0.28% | 3.53 | 3.56 | 122609 | 4348 | 0.66% |
| 2025-06-05 | 3.55 | 3.54 | 0.00 | 0.00% | 3.53 | 3.56 | 100924 | 3575 | 0.54% |
| 2025-06-04 | 3.53 | 3.54 | 0.01 | 0.28% | 3.52 | 3.56 | 159032 | 5631 | 0.85% |
| 2025-06-03 | 3.51 | 3.53 | 0.00 | 0.00% | 3.51 | 3.54 | 185994 | 6547 | 1.00% |
| 2025-05-30 | 3.55 | 3.53 | -0.03 | -0.84% | 3.52 | 3.56 | 222778 | 7892 | 1.19% |
| 2025-05-29 | 3.53 | 3.56 | 0.03 | 0.85% | 3.51 | 3.58 | 227560 | 8076 | 1.22% |
| 2025-05-28 | 3.53 | 3.53 | -0.01 | -0.28% | 3.51 | 3.56 | 160641 | 5668 | 0.86% |
| 2025-05-27 | 3.52 | 3.54 | 0.01 | 0.28% | 3.51 | 3.55 | 146678 | 5173 | 0.79% |
| 2025-05-26 | 3.53 | 3.53 | 0.00 | 0.00% | 3.51 | 3.55 | 116858 | 4125 | 0.63% |
| 2025-05-23 | 3.56 | 3.53 | -0.03 | -0.84% | 3.52 | 3.57 | 170015 | 6034 | 0.91% |
| 2025-05-22 | 3.60 | 3.56 | -0.04 | -1.11% | 3.55 | 3.61 | 188330 | 6730 | 1.01% |
| 2025-05-21 | 3.60 | 3.60 | -0.01 | -0.28% | 3.58 | 3.61 | 163846 | 5889 | 0.88% |
| 2025-05-20 | 3.63 | 3.61 | -0.02 | -0.55% | 3.58 | 3.64 | 198278 | 7141 | 1.06% |
| 2025-05-19 | 3.58 | 3.63 | 0.05 | 1.40% | 3.57 | 3.65 | 316680 | 11453 | 1.69% |
| 2025-05-16 | 3.60 | 3.58 | 0.00 | 0.00% | 3.56 | 3.60 | 188049 | 6727 | 1.01% |
| 2025-05-15 | 3.60 | 3.58 | -0.02 | -0.56% | 3.57 | 3.61 | 159218 | 5706 | 0.85% |
| 2025-05-14 | 3.59 | 3.60 | 0.01 | 0.28% | 3.55 | 3.62 | 224793 | 8054 | 1.20% |
| 2025-05-13 | 3.62 | 3.59 | -0.01 | -0.28% | 3.58 | 3.63 | 192314 | 6919 | 1.03% |
| 2025-05-12 | 3.61 | 3.60 | 0.02 | 0.56% | 3.57 | 3.62 | 173559 | 6225 | 0.93% |
| 2025-05-09 | 3.63 | 3.58 | -0.05 | -1.38% | 3.58 | 3.66 | 194171 | 6997 | 1.04% |
| 2025-05-08 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.65 | 264509 | 9590 | 1.42% |
| 2025-05-07 | 3.64 | 3.60 | 0.02 | 0.56% | 3.59 | 3.70 | 305652 | 11101 | 1.64% |
| 2025-05-06 | 3.58 | 3.58 | 0.02 | 0.56% | 3.56 | 3.60 | 229875 | 8228 | 1.23% |
| 2025-04-30 | 3.58 | 3.56 | -0.02 | -0.56% | 3.55 | 3.61 | 222036 | 7919 | 1.19% |
| 2025-04-29 | 3.71 | 3.58 | -0.14 | -3.76% | 3.55 | 3.71 | 402439 | 14473 | 2.15% |
| 2025-04-28 | 3.82 | 3.72 | -0.14 | -3.63% | 3.70 | 3.85 | 276599 | 10380 | 1.48% |
| 2025-04-25 | 3.85 | 3.86 | 0.01 | 0.26% | 3.84 | 3.93 | 218403 | 8491 | 1.17% |
| 2025-04-24 | 3.80 | 3.85 | 0.03 | 0.79% | 3.79 | 3.87 | 190546 | 7305 | 1.02% |