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 | 3.57 | 3.57 | 0.00 | 0.00% | 3.55 | 3.60 | 453341 | 16207 | 0.89% |
| 2025-07-31 | 3.63 | 3.57 | -0.07 | -1.92% | 3.55 | 3.64 | 741107 | 26625 | 1.45% |
| 2025-07-30 | 3.68 | 3.64 | -0.05 | -1.36% | 3.62 | 3.70 | 700161 | 25602 | 1.37% |
| 2025-07-29 | 3.71 | 3.69 | -0.02 | -0.54% | 3.63 | 3.71 | 938696 | 34380 | 1.84% |
| 2025-07-28 | 3.73 | 3.71 | -0.02 | -0.54% | 3.70 | 3.77 | 842781 | 31404 | 1.65% |
| 2025-07-25 | 3.80 | 3.73 | -0.07 | -1.84% | 3.71 | 3.82 | 947377 | 35557 | 1.85% |
| 2025-07-24 | 3.71 | 3.80 | 0.09 | 2.43% | 3.70 | 3.80 | 1243954 | 46937 | 2.43% |
| 2025-07-23 | 3.73 | 3.71 | -0.03 | -0.80% | 3.71 | 3.79 | 1125440 | 42220 | 2.20% |
| 2025-07-22 | 3.74 | 3.74 | -0.01 | -0.27% | 3.68 | 3.75 | 859397 | 31919 | 1.68% |
| 2025-07-21 | 3.72 | 3.75 | 0.04 | 1.08% | 3.70 | 3.75 | 894289 | 33403 | 1.75% |
| 2025-07-18 | 3.71 | 3.71 | 0.00 | 0.00% | 3.70 | 3.74 | 751297 | 27948 | 1.47% |
| 2025-07-17 | 3.71 | 3.71 | -0.01 | -0.27% | 3.70 | 3.76 | 812005 | 30232 | 1.59% |
| 2025-07-16 | 3.71 | 3.72 | 0.02 | 0.54% | 3.67 | 3.73 | 701327 | 25934 | 1.37% |
| 2025-07-15 | 3.75 | 3.70 | -0.04 | -1.07% | 3.67 | 3.76 | 932970 | 34538 | 1.82% |
| 2025-07-14 | 3.87 | 3.74 | -0.12 | -3.11% | 3.73 | 3.89 | 1480884 | 55943 | 2.90% |
| 2025-07-11 | 3.82 | 3.86 | 0.04 | 1.05% | 3.74 | 3.92 | 2427834 | 93517 | 4.75% |
| 2025-07-10 | 3.68 | 3.82 | 0.11 | 2.96% | 3.68 | 3.93 | 2284738 | 87351 | 4.47% |
| 2025-07-09 | 3.61 | 3.71 | 0.10 | 2.77% | 3.61 | 3.82 | 2467243 | 91799 | 4.82% |
| 2025-07-08 | 3.56 | 3.61 | 0.05 | 1.40% | 3.55 | 3.63 | 839623 | 30143 | 1.64% |
| 2025-07-07 | 3.54 | 3.56 | 0.01 | 0.28% | 3.53 | 3.59 | 551740 | 19667 | 1.08% |
| 2025-07-04 | 3.56 | 3.55 | 0.00 | 0.00% | 3.53 | 3.60 | 786071 | 28009 | 1.54% |
| 2025-07-03 | 3.55 | 3.55 | 0.01 | 0.28% | 3.52 | 3.56 | 528812 | 18737 | 1.03% |
| 2025-07-02 | 3.54 | 3.54 | 0.00 | 0.00% | 3.52 | 3.59 | 616263 | 21880 | 1.21% |
| 2025-07-01 | 3.57 | 3.54 | -0.03 | -0.84% | 3.52 | 3.59 | 730466 | 25896 | 1.43% |
| 2025-06-30 | 3.62 | 3.57 | -0.06 | -1.65% | 3.55 | 3.63 | 1060800 | 37998 | 2.07% |
| 2025-06-27 | 3.63 | 3.63 | 0.03 | 0.83% | 3.60 | 3.75 | 1633966 | 59891 | 3.20% |
| 2025-06-26 | 3.66 | 3.60 | -0.08 | -2.17% | 3.58 | 3.68 | 1849912 | 67069 | 3.62% |
| 2025-06-25 | 3.45 | 3.68 | 0.24 | 6.98% | 3.43 | 3.73 | 3177487 | 114771 | 6.21% |
| 2025-06-24 | 3.36 | 3.44 | 0.08 | 2.38% | 3.35 | 3.45 | 635699 | 21744 | 1.24% |
| 2025-06-23 | 3.32 | 3.36 | 0.03 | 0.90% | 3.31 | 3.37 | 370739 | 12385 | 0.72% |
| 2025-06-20 | 3.33 | 3.33 | 0.00 | 0.00% | 3.32 | 3.35 | 307275 | 10241 | 0.60% |
| 2025-06-19 | 3.41 | 3.33 | -0.08 | -2.35% | 3.32 | 3.41 | 581165 | 19478 | 1.14% |
| 2025-06-18 | 3.45 | 3.41 | -0.05 | -1.45% | 3.40 | 3.46 | 412752 | 14123 | 0.81% |
| 2025-06-17 | 3.45 | 3.46 | 0.01 | 0.29% | 3.43 | 3.46 | 374442 | 12906 | 0.73% |
| 2025-06-16 | 3.41 | 3.45 | 0.04 | 1.17% | 3.41 | 3.45 | 504235 | 17318 | 0.99% |
| 2025-06-13 | 3.44 | 3.41 | -0.05 | -1.45% | 3.41 | 3.46 | 750100 | 25747 | 1.47% |
| 2025-06-12 | 3.44 | 3.46 | 0.01 | 0.29% | 3.43 | 3.48 | 457402 | 15818 | 0.89% |
| 2025-06-11 | 3.41 | 3.45 | 0.03 | 0.88% | 3.41 | 3.49 | 588026 | 20331 | 1.15% |
| 2025-06-10 | 3.45 | 3.42 | -0.03 | -0.87% | 3.39 | 3.45 | 474627 | 16241 | 0.93% |
| 2025-06-09 | 3.43 | 3.45 | 0.03 | 0.88% | 3.41 | 3.46 | 523345 | 18031 | 1.02% |
| 2025-06-06 | 3.43 | 3.42 | -0.02 | -0.58% | 3.40 | 3.46 | 513891 | 17582 | 1.00% |
| 2025-06-05 | 3.43 | 3.44 | 0.02 | 0.58% | 3.41 | 3.47 | 608529 | 20897 | 1.19% |
| 2025-06-04 | 3.42 | 3.42 | 0.02 | 0.59% | 3.39 | 3.44 | 550931 | 18818 | 1.08% |
| 2025-06-03 | 3.39 | 3.45 | 0.06 | 1.77% | 3.38 | 3.46 | 839556 | 28833 | 1.64% |
| 2025-05-30 | 3.38 | 3.39 | 0.00 | 0.00% | 3.36 | 3.40 | 430224 | 14563 | 0.84% |
| 2025-05-29 | 3.35 | 3.39 | 0.04 | 1.19% | 3.34 | 3.39 | 362955 | 12255 | 0.71% |
| 2025-05-28 | 3.35 | 3.35 | 0.00 | 0.00% | 3.33 | 3.36 | 224137 | 7494 | 0.44% |
| 2025-05-27 | 3.34 | 3.35 | 0.02 | 0.60% | 3.31 | 3.36 | 332365 | 11080 | 0.65% |
| 2025-05-26 | 3.34 | 3.33 | -0.01 | -0.30% | 3.32 | 3.36 | 367086 | 12241 | 0.72% |
| 2025-05-23 | 3.36 | 3.34 | -0.02 | -0.60% | 3.33 | 3.39 | 437588 | 14711 | 0.86% |
| 2025-05-22 | 3.39 | 3.36 | -0.04 | -1.18% | 3.36 | 3.40 | 346032 | 11673 | 0.68% |
| 2025-05-21 | 3.39 | 3.40 | 0.00 | 0.00% | 3.39 | 3.41 | 322812 | 10974 | 0.63% |
| 2025-05-20 | 3.39 | 3.40 | 0.02 | 0.59% | 3.38 | 3.41 | 336958 | 11427 | 0.66% |
| 2025-05-19 | 3.36 | 3.38 | 0.01 | 0.30% | 3.36 | 3.40 | 343599 | 11609 | 0.67% |
| 2025-05-16 | 3.39 | 3.37 | -0.03 | -0.88% | 3.36 | 3.41 | 522480 | 17660 | 1.02% |
| 2025-05-15 | 3.47 | 3.40 | -0.08 | -2.30% | 3.39 | 3.48 | 640829 | 21952 | 1.25% |
| 2025-05-14 | 3.39 | 3.48 | 0.09 | 2.65% | 3.37 | 3.52 | 1143582 | 39432 | 2.24% |
| 2025-05-13 | 3.43 | 3.39 | -0.02 | -0.59% | 3.38 | 3.44 | 386269 | 13137 | 0.76% |
| 2025-05-12 | 3.38 | 3.41 | 0.04 | 1.19% | 3.37 | 3.41 | 424414 | 14393 | 0.83% |
| 2025-05-09 | 3.41 | 3.37 | -0.03 | -0.88% | 3.36 | 3.41 | 333803 | 11283 | 0.65% |
| 2025-05-08 | 3.40 | 3.40 | -0.02 | -0.58% | 3.39 | 3.43 | 415215 | 14157 | 0.81% |
| 2025-05-07 | 3.47 | 3.42 | 0.01 | 0.29% | 3.40 | 3.52 | 691606 | 23839 | 1.35% |
| 2025-05-06 | 3.34 | 3.41 | 0.08 | 2.40% | 3.34 | 3.41 | 594652 | 20116 | 1.16% |
| 2025-04-30 | 3.36 | 3.33 | -0.03 | -0.89% | 3.32 | 3.38 | 381409 | 12787 | 0.75% |
| 2025-04-29 | 3.36 | 3.36 | 0.00 | 0.00% | 3.35 | 3.38 | 293971 | 9882 | 0.57% |
| 2025-04-28 | 3.39 | 3.36 | -0.04 | -1.18% | 3.35 | 3.39 | 361175 | 12167 | 0.71% |
| 2025-04-25 | 3.36 | 3.40 | 0.02 | 0.59% | 3.36 | 3.41 | 477833 | 16205 | 0.93% |
| 2025-04-24 | 3.39 | 3.38 | -0.01 | -0.29% | 3.35 | 3.40 | 337128 | 11383 | 0.66% |