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 | 2.97 | 2.96 | -0.02 | -0.67% | 2.95 | 2.99 | 854208 | 25338 | 3.79% |
| 2025-07-31 | 3.09 | 2.98 | -0.13 | -4.18% | 2.97 | 3.10 | 2055220 | 61957 | 9.11% |
| 2025-07-30 | 3.18 | 3.11 | -0.10 | -3.12% | 3.10 | 3.22 | 1999864 | 63164 | 8.87% |
| 2025-07-29 | 3.13 | 3.21 | 0.08 | 2.56% | 3.11 | 3.23 | 2482814 | 79097 | 11.01% |
| 2025-07-28 | 3.12 | 3.13 | 0.01 | 0.32% | 3.07 | 3.16 | 1149827 | 35827 | 5.10% |
| 2025-07-25 | 3.12 | 3.12 | -0.01 | -0.32% | 3.09 | 3.17 | 1272539 | 39783 | 5.64% |
| 2025-07-24 | 3.08 | 3.13 | 0.03 | 0.97% | 3.05 | 3.15 | 1328844 | 41458 | 5.89% |
| 2025-07-23 | 3.09 | 3.10 | 0.01 | 0.32% | 3.08 | 3.18 | 1662507 | 51978 | 7.37% |
| 2025-07-22 | 3.17 | 3.09 | 0.06 | 1.98% | 3.06 | 3.18 | 1762223 | 54774 | 7.81% |
| 2025-07-21 | 3.01 | 3.03 | 0.01 | 0.33% | 3.01 | 3.05 | 741421 | 22481 | 3.29% |
| 2025-07-18 | 3.04 | 3.02 | -0.02 | -0.66% | 3.00 | 3.05 | 800666 | 24172 | 3.55% |
| 2025-07-17 | 3.03 | 3.04 | -0.01 | -0.33% | 3.02 | 3.06 | 800573 | 24279 | 3.55% |
| 2025-07-16 | 3.05 | 3.05 | -0.02 | -0.65% | 3.03 | 3.10 | 1066387 | 32635 | 4.73% |
| 2025-07-15 | 3.09 | 3.07 | -0.03 | -0.97% | 3.01 | 3.11 | 1399972 | 42644 | 6.21% |
| 2025-07-14 | 3.17 | 3.10 | -0.09 | -2.82% | 3.07 | 3.19 | 1381320 | 42953 | 6.12% |
| 2025-07-11 | 3.19 | 3.19 | -0.03 | -0.93% | 3.16 | 3.25 | 2117516 | 67535 | 9.39% |
| 2025-07-10 | 3.04 | 3.22 | 0.16 | 5.23% | 3.04 | 3.27 | 3167751 | 100450 | 14.05% |
| 2025-07-09 | 3.05 | 3.06 | -0.01 | -0.33% | 3.04 | 3.10 | 1165997 | 35801 | 5.17% |
| 2025-07-08 | 3.04 | 3.07 | 0.02 | 0.66% | 3.02 | 3.08 | 1197114 | 36489 | 5.31% |
| 2025-07-07 | 2.96 | 3.05 | 0.10 | 3.39% | 2.95 | 3.08 | 2022553 | 61754 | 8.97% |
| 2025-07-04 | 2.98 | 2.95 | -0.03 | -1.01% | 2.94 | 2.98 | 603038 | 17838 | 2.67% |
| 2025-07-03 | 2.98 | 2.98 | -0.01 | -0.33% | 2.97 | 3.02 | 656056 | 19611 | 2.91% |
| 2025-07-02 | 2.96 | 2.99 | 0.02 | 0.67% | 2.95 | 3.01 | 858810 | 25568 | 3.81% |
| 2025-07-01 | 2.97 | 2.97 | 0.00 | 0.00% | 2.94 | 2.98 | 500548 | 14799 | 2.22% |
| 2025-06-30 | 2.96 | 2.97 | 0.01 | 0.34% | 2.95 | 2.98 | 482078 | 14306 | 2.14% |
| 2025-06-27 | 2.96 | 2.96 | 0.00 | 0.00% | 2.95 | 3.00 | 619446 | 18415 | 2.75% |
| 2025-06-26 | 2.99 | 2.96 | -0.04 | -1.33% | 2.95 | 3.00 | 810251 | 24093 | 3.59% |
| 2025-06-25 | 2.94 | 3.00 | 0.06 | 2.04% | 2.93 | 3.01 | 1007251 | 29934 | 4.47% |
| 2025-06-24 | 2.92 | 2.94 | 0.03 | 1.03% | 2.91 | 2.96 | 734922 | 21585 | 3.26% |
| 2025-06-23 | 2.85 | 2.91 | 0.04 | 1.39% | 2.82 | 2.91 | 555628 | 15990 | 2.46% |
| 2025-06-20 | 2.88 | 2.87 | 0.00 | 0.00% | 2.86 | 2.90 | 376499 | 10831 | 1.67% |
| 2025-06-19 | 2.92 | 2.87 | -0.05 | -1.71% | 2.87 | 2.92 | 560432 | 16199 | 2.48% |
| 2025-06-18 | 2.95 | 2.92 | -0.05 | -1.68% | 2.91 | 2.96 | 520723 | 15230 | 2.31% |
| 2025-06-17 | 2.98 | 2.97 | -0.03 | -1.00% | 2.94 | 2.98 | 865006 | 25622 | 3.84% |
| 2025-06-16 | 2.94 | 3.00 | 0.08 | 2.74% | 2.92 | 3.04 | 1267952 | 37871 | 5.62% |
| 2025-06-13 | 2.94 | 2.92 | -0.05 | -1.68% | 2.91 | 2.96 | 792789 | 23231 | 3.52% |
| 2025-06-12 | 3.04 | 2.97 | -0.09 | -2.94% | 2.95 | 3.05 | 1631854 | 48689 | 7.24% |
| 2025-06-11 | 3.09 | 3.06 | -0.08 | -2.55% | 3.05 | 3.13 | 1829190 | 56192 | 8.11% |
| 2025-06-10 | 3.12 | 3.14 | 0.03 | 0.96% | 3.11 | 3.20 | 1529987 | 48308 | 6.78% |
| 2025-06-09 | 3.11 | 3.11 | 0.01 | 0.32% | 3.08 | 3.12 | 659260 | 20459 | 2.92% |
| 2025-06-06 | 3.12 | 3.10 | -0.02 | -0.64% | 3.08 | 3.13 | 579189 | 17953 | 2.57% |
| 2025-06-05 | 3.12 | 3.12 | -0.02 | -0.64% | 3.10 | 3.15 | 839296 | 26193 | 3.72% |
| 2025-06-04 | 3.07 | 3.14 | 0.08 | 2.61% | 3.06 | 3.15 | 1178678 | 36716 | 5.23% |
| 2025-06-03 | 3.06 | 3.06 | -0.03 | -0.97% | 3.04 | 3.10 | 831389 | 25490 | 3.69% |
| 2025-05-30 | 3.09 | 3.09 | -0.01 | -0.32% | 3.08 | 3.12 | 728292 | 22565 | 3.23% |
| 2025-05-29 | 3.08 | 3.10 | 0.04 | 1.31% | 3.06 | 3.11 | 791489 | 24499 | 3.51% |
| 2025-05-28 | 3.08 | 3.06 | -0.02 | -0.65% | 3.06 | 3.10 | 431107 | 13245 | 1.91% |
| 2025-05-27 | 3.07 | 3.08 | 0.01 | 0.33% | 3.06 | 3.09 | 545071 | 16774 | 2.42% |
| 2025-05-26 | 3.05 | 3.07 | 0.02 | 0.66% | 3.03 | 3.07 | 573548 | 17532 | 2.54% |
| 2025-05-23 | 3.08 | 3.05 | -0.03 | -0.97% | 3.05 | 3.10 | 625545 | 19238 | 2.77% |
| 2025-05-22 | 3.14 | 3.08 | -0.07 | -2.22% | 3.08 | 3.15 | 939198 | 29207 | 4.16% |
| 2025-05-21 | 3.18 | 3.15 | -0.04 | -1.25% | 3.14 | 3.21 | 1042216 | 32954 | 4.62% |
| 2025-05-20 | 3.18 | 3.19 | 0.00 | 0.00% | 3.15 | 3.20 | 1116029 | 35417 | 4.95% |
| 2025-05-19 | 3.14 | 3.19 | 0.04 | 1.27% | 3.13 | 3.22 | 1248252 | 39814 | 5.53% |
| 2025-05-16 | 3.17 | 3.15 | 0.00 | 0.00% | 3.12 | 3.18 | 857417 | 26964 | 3.80% |
| 2025-05-15 | 3.21 | 3.15 | -0.08 | -2.48% | 3.15 | 3.22 | 1187027 | 37665 | 5.26% |
| 2025-05-14 | 3.18 | 3.23 | 0.04 | 1.25% | 3.15 | 3.23 | 1466912 | 46815 | 6.50% |
| 2025-05-13 | 3.20 | 3.19 | 0.01 | 0.31% | 3.16 | 3.23 | 1390210 | 44335 | 6.16% |
| 2025-05-12 | 3.19 | 3.18 | 0.01 | 0.32% | 3.13 | 3.20 | 1166902 | 36847 | 5.17% |
| 2025-05-09 | 3.23 | 3.17 | -0.08 | -2.46% | 3.16 | 3.25 | 1351386 | 43049 | 5.99% |
| 2025-05-08 | 3.30 | 3.25 | -0.02 | -0.61% | 3.23 | 3.33 | 1958362 | 64010 | 8.68% |
| 2025-05-07 | 3.36 | 3.27 | 0.06 | 1.87% | 3.25 | 3.49 | 3543146 | 118741 | 15.71% |
| 2025-05-06 | 3.16 | 3.21 | 0.05 | 1.58% | 3.15 | 3.22 | 1744068 | 55649 | 7.73% |
| 2025-04-30 | 3.24 | 3.16 | -0.06 | -1.86% | 3.15 | 3.27 | 2273496 | 72617 | 10.08% |
| 2025-04-29 | 3.21 | 3.22 | -0.09 | -2.72% | 3.16 | 3.29 | 3018121 | 97459 | 13.38% |
| 2025-04-28 | 3.51 | 3.31 | -0.37 | -10.05% | 3.31 | 3.55 | 4295396 | 144954 | 19.05% |
| 2025-04-25 | 3.56 | 3.68 | 0.03 | 0.82% | 3.54 | 4.02 | 7309184 | 280456 | 32.41% |
| 2025-04-24 | 3.50 | 3.65 | 0.20 | 5.80% | 3.40 | 3.80 | 5518802 | 200195 | 24.47% |