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 | 3.45 | -0.03 | -0.86% | 3.44 | 3.51 | 548246 | 19031 | 1.02% |
| 2025-07-31 | 3.60 | 3.48 | -0.14 | -3.87% | 3.45 | 3.61 | 1208722 | 42578 | 2.24% |
| 2025-07-30 | 3.71 | 3.62 | -0.10 | -2.69% | 3.60 | 3.71 | 807270 | 29412 | 1.50% |
| 2025-07-29 | 3.70 | 3.72 | 0.00 | 0.00% | 3.65 | 3.75 | 863089 | 31928 | 1.60% |
| 2025-07-28 | 3.65 | 3.72 | 0.05 | 1.36% | 3.61 | 3.77 | 1366496 | 50568 | 2.53% |
| 2025-07-25 | 3.68 | 3.67 | 0.00 | 0.00% | 3.60 | 3.74 | 971496 | 35477 | 1.80% |
| 2025-07-24 | 3.53 | 3.67 | 0.13 | 3.67% | 3.53 | 3.76 | 1636592 | 59885 | 3.03% |
| 2025-07-23 | 3.57 | 3.54 | -0.02 | -0.56% | 3.53 | 3.60 | 697243 | 24846 | 1.29% |
| 2025-07-22 | 3.65 | 3.56 | -0.09 | -2.47% | 3.54 | 3.66 | 1071985 | 38254 | 1.99% |
| 2025-07-21 | 3.62 | 3.65 | 0.00 | 0.00% | 3.56 | 3.67 | 1087962 | 39501 | 2.02% |
| 2025-07-18 | 3.56 | 3.65 | 0.07 | 1.96% | 3.54 | 3.68 | 1345563 | 48966 | 2.50% |
| 2025-07-17 | 3.48 | 3.58 | 0.09 | 2.58% | 3.47 | 3.58 | 1177711 | 41632 | 2.18% |
| 2025-07-16 | 3.42 | 3.49 | 0.06 | 1.75% | 3.38 | 3.54 | 1325046 | 46108 | 2.46% |
| 2025-07-15 | 3.38 | 3.43 | -0.08 | -2.28% | 3.33 | 3.47 | 1953708 | 66476 | 3.62% |
| 2025-07-14 | 3.62 | 3.51 | -0.12 | -3.31% | 3.50 | 3.63 | 1302558 | 46116 | 2.42% |
| 2025-07-11 | 3.54 | 3.63 | 0.08 | 2.25% | 3.50 | 3.67 | 1758385 | 63368 | 3.26% |
| 2025-07-10 | 3.45 | 3.55 | 0.07 | 2.01% | 3.45 | 3.60 | 1581726 | 56132 | 2.93% |
| 2025-07-09 | 3.45 | 3.48 | 0.03 | 0.87% | 3.43 | 3.54 | 1384018 | 48152 | 2.57% |
| 2025-07-08 | 3.38 | 3.45 | 0.06 | 1.77% | 3.36 | 3.47 | 894874 | 30555 | 1.66% |
| 2025-07-07 | 3.34 | 3.39 | 0.05 | 1.50% | 3.32 | 3.43 | 814912 | 27593 | 1.51% |
| 2025-07-04 | 3.33 | 3.34 | 0.01 | 0.30% | 3.31 | 3.38 | 599556 | 20028 | 1.11% |
| 2025-07-03 | 3.32 | 3.33 | 0.01 | 0.30% | 3.31 | 3.34 | 394555 | 13145 | 0.73% |
| 2025-07-02 | 3.33 | 3.32 | -0.02 | -0.60% | 3.30 | 3.34 | 504592 | 16762 | 0.94% |
| 2025-07-01 | 3.34 | 3.34 | 0.01 | 0.30% | 3.30 | 3.35 | 564957 | 18819 | 1.05% |
| 2025-06-30 | 3.35 | 3.33 | -0.02 | -0.60% | 3.32 | 3.36 | 649632 | 21663 | 1.20% |
| 2025-06-27 | 3.34 | 3.35 | 0.01 | 0.30% | 3.33 | 3.42 | 946592 | 31898 | 1.76% |
| 2025-06-26 | 3.38 | 3.34 | -0.05 | -1.47% | 3.33 | 3.40 | 1030144 | 34667 | 1.91% |
| 2025-06-25 | 3.24 | 3.39 | 0.15 | 4.63% | 3.22 | 3.39 | 1491941 | 49568 | 2.77% |
| 2025-06-24 | 3.15 | 3.24 | 0.10 | 3.18% | 3.14 | 3.24 | 758094 | 24351 | 1.41% |
| 2025-06-23 | 3.08 | 3.14 | 0.04 | 1.29% | 3.07 | 3.15 | 482521 | 15041 | 0.89% |
| 2025-06-20 | 3.12 | 3.10 | -0.03 | -0.96% | 3.09 | 3.14 | 408886 | 12758 | 0.76% |
| 2025-06-19 | 3.18 | 3.13 | -0.06 | -1.88% | 3.12 | 3.19 | 559113 | 17580 | 1.04% |
| 2025-06-18 | 3.22 | 3.19 | -0.03 | -0.93% | 3.17 | 3.22 | 416022 | 13270 | 0.77% |
| 2025-06-17 | 3.21 | 3.22 | 0.01 | 0.31% | 3.19 | 3.22 | 494502 | 15846 | 0.92% |
| 2025-06-16 | 3.15 | 3.21 | 0.01 | 0.31% | 3.15 | 3.23 | 716718 | 22957 | 1.33% |
| 2025-06-13 | 3.21 | 3.20 | -0.03 | -0.93% | 3.11 | 3.22 | 1601481 | 50816 | 2.97% |
| 2025-06-12 | 3.24 | 3.23 | -0.02 | -0.62% | 3.22 | 3.28 | 710384 | 23028 | 1.32% |
| 2025-06-11 | 3.23 | 3.25 | 0.01 | 0.31% | 3.23 | 3.31 | 687036 | 22500 | 1.27% |
| 2025-06-10 | 3.27 | 3.24 | -0.04 | -1.22% | 3.21 | 3.28 | 698027 | 22657 | 1.29% |
| 2025-06-09 | 3.30 | 3.28 | -0.03 | -0.91% | 3.27 | 3.33 | 847419 | 27896 | 1.57% |
| 2025-06-06 | 3.29 | 3.31 | 0.01 | 0.30% | 3.26 | 3.32 | 642800 | 21129 | 1.19% |
| 2025-06-05 | 3.31 | 3.30 | -0.01 | -0.30% | 3.27 | 3.34 | 513358 | 16939 | 0.95% |
| 2025-06-04 | 3.28 | 3.31 | 0.03 | 0.91% | 3.26 | 3.32 | 602212 | 19831 | 1.12% |
| 2025-06-03 | 3.26 | 3.28 | 0.00 | 0.00% | 3.23 | 3.32 | 466161 | 15312 | 0.86% |
| 2025-05-30 | 3.31 | 3.28 | -0.04 | -1.20% | 3.26 | 3.32 | 483042 | 15843 | 0.90% |
| 2025-05-29 | 3.28 | 3.32 | 0.03 | 0.91% | 3.28 | 3.33 | 544151 | 18011 | 1.01% |
| 2025-05-28 | 3.29 | 3.29 | 0.00 | 0.00% | 3.26 | 3.30 | 476683 | 15663 | 0.88% |
| 2025-05-27 | 3.31 | 3.29 | -0.04 | -1.20% | 3.26 | 3.32 | 506926 | 16654 | 0.94% |
| 2025-05-26 | 3.34 | 3.33 | -0.02 | -0.60% | 3.30 | 3.36 | 581341 | 19315 | 1.08% |
| 2025-05-23 | 3.43 | 3.35 | -0.10 | -2.90% | 3.34 | 3.46 | 911699 | 30953 | 1.69% |
| 2025-05-22 | 3.40 | 3.45 | 0.00 | 0.00% | 3.38 | 3.49 | 1378678 | 47400 | 2.56% |
| 2025-05-21 | 3.33 | 3.45 | 0.17 | 5.18% | 3.33 | 3.57 | 2639905 | 91477 | 4.90% |
| 2025-05-20 | 3.30 | 3.28 | -0.02 | -0.61% | 3.27 | 3.31 | 464609 | 15260 | 0.86% |
| 2025-05-19 | 3.26 | 3.30 | 0.03 | 0.92% | 3.25 | 3.32 | 611692 | 20143 | 1.13% |
| 2025-05-16 | 3.29 | 3.27 | -0.05 | -1.51% | 3.26 | 3.31 | 725588 | 23784 | 1.35% |
| 2025-05-15 | 3.34 | 3.32 | -0.02 | -0.60% | 3.27 | 3.39 | 1386702 | 46128 | 2.57% |
| 2025-05-14 | 3.21 | 3.34 | 0.12 | 3.73% | 3.20 | 3.35 | 1539899 | 50698 | 2.86% |
| 2025-05-13 | 3.24 | 3.22 | 0.01 | 0.31% | 3.20 | 3.26 | 661934 | 21380 | 1.23% |
| 2025-05-12 | 3.19 | 3.21 | 0.04 | 1.26% | 3.17 | 3.22 | 638695 | 20395 | 1.18% |
| 2025-05-09 | 3.20 | 3.17 | -0.03 | -0.94% | 3.14 | 3.21 | 675963 | 21396 | 1.25% |
| 2025-05-08 | 3.20 | 3.20 | -0.02 | -0.62% | 3.19 | 3.23 | 1010251 | 32359 | 1.87% |
| 2025-05-07 | 3.49 | 3.22 | -0.12 | -3.59% | 3.20 | 3.51 | 1987103 | 65755 | 3.68% |
| 2025-05-06 | 3.17 | 3.34 | 0.18 | 5.70% | 3.16 | 3.39 | 1863708 | 61157 | 3.46% |
| 2025-04-30 | 3.15 | 3.16 | 0.12 | 3.95% | 3.13 | 3.28 | 1792532 | 57263 | 3.32% |
| 2025-04-29 | 2.96 | 3.04 | 0.07 | 2.36% | 2.94 | 3.07 | 1238607 | 37384 | 2.30% |
| 2025-04-28 | 2.94 | 2.97 | 0.03 | 1.02% | 2.83 | 3.03 | 1566477 | 45694 | 2.90% |
| 2025-04-25 | 2.92 | 2.94 | 0.00 | 0.00% | 2.89 | 2.98 | 888003 | 26066 | 1.65% |
| 2025-04-24 | 2.88 | 2.94 | 0.07 | 2.44% | 2.87 | 3.02 | 1837995 | 54131 | 3.41% |