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 | 2.91 | 2.98 | 0.07 | 2.41% | 2.89 | 3.03 | 170912 | 5064 | 2.07% |
| 2025-07-31 | 2.97 | 2.91 | -0.05 | -1.69% | 2.90 | 2.97 | 101730 | 2976 | 1.23% |
| 2025-07-30 | 2.99 | 2.96 | -0.02 | -0.67% | 2.93 | 3.00 | 97311 | 2886 | 1.18% |
| 2025-07-29 | 2.96 | 2.98 | 0.03 | 1.02% | 2.93 | 2.99 | 122300 | 3618 | 1.48% |
| 2025-07-28 | 2.98 | 2.95 | -0.02 | -0.67% | 2.94 | 2.98 | 106432 | 3147 | 1.29% |
| 2025-07-25 | 2.98 | 2.97 | 0.00 | 0.00% | 2.95 | 2.99 | 87716 | 2602 | 1.06% |
| 2025-07-24 | 2.95 | 2.97 | 0.03 | 1.02% | 2.93 | 3.00 | 120918 | 3594 | 1.47% |
| 2025-07-23 | 3.05 | 2.94 | -0.10 | -3.29% | 2.94 | 3.05 | 150851 | 4506 | 1.83% |
| 2025-07-22 | 3.03 | 3.04 | 0.02 | 0.66% | 2.99 | 3.04 | 113953 | 3440 | 1.38% |
| 2025-07-21 | 3.02 | 3.02 | 0.03 | 1.00% | 3.00 | 3.06 | 159915 | 4844 | 1.94% |
| 2025-07-18 | 3.01 | 2.99 | -0.02 | -0.66% | 2.97 | 3.03 | 102670 | 3068 | 1.24% |
| 2025-07-17 | 3.07 | 3.01 | -0.02 | -0.66% | 2.99 | 3.07 | 87250 | 2628 | 1.06% |
| 2025-07-16 | 3.02 | 3.03 | 0.01 | 0.33% | 3.01 | 3.08 | 102378 | 3119 | 1.24% |
| 2025-07-15 | 3.09 | 3.02 | -0.08 | -2.58% | 2.97 | 3.10 | 165440 | 4998 | 2.01% |
| 2025-07-14 | 3.12 | 3.10 | -0.03 | -0.96% | 3.08 | 3.13 | 130674 | 4050 | 1.58% |
| 2025-07-11 | 3.12 | 3.13 | 0.02 | 0.64% | 3.08 | 3.15 | 136514 | 4251 | 1.66% |
| 2025-07-10 | 3.09 | 3.11 | 0.01 | 0.32% | 3.07 | 3.13 | 120982 | 3745 | 1.47% |
| 2025-07-09 | 3.15 | 3.10 | -0.04 | -1.27% | 3.10 | 3.15 | 97896 | 3053 | 1.19% |
| 2025-07-08 | 3.14 | 3.14 | 0.00 | 0.00% | 3.10 | 3.15 | 105077 | 3285 | 1.27% |
| 2025-07-07 | 3.11 | 3.14 | 0.02 | 0.64% | 3.10 | 3.15 | 90073 | 2819 | 1.09% |
| 2025-07-04 | 3.20 | 3.12 | -0.10 | -3.11% | 3.12 | 3.20 | 176593 | 5564 | 2.14% |
| 2025-07-03 | 3.14 | 3.22 | 0.08 | 2.55% | 3.11 | 3.22 | 194254 | 6170 | 2.36% |
| 2025-07-02 | 3.09 | 3.14 | 0.06 | 1.95% | 3.09 | 3.31 | 185172 | 5841 | 2.25% |
| 2025-07-01 | 3.06 | 3.08 | 0.04 | 1.32% | 3.05 | 3.12 | 119197 | 3670 | 1.45% |
| 2025-06-30 | 3.04 | 3.04 | 0.02 | 0.66% | 2.99 | 3.05 | 103720 | 3135 | 1.26% |
| 2025-06-27 | 2.95 | 3.02 | 0.06 | 2.03% | 2.95 | 3.04 | 117906 | 3546 | 1.43% |
| 2025-06-26 | 3.02 | 2.96 | -0.05 | -1.66% | 2.96 | 3.02 | 96079 | 2860 | 1.16% |
| 2025-06-25 | 3.02 | 3.01 | 0.01 | 0.33% | 2.98 | 3.02 | 89182 | 2676 | 1.08% |
| 2025-06-24 | 2.99 | 3.00 | 0.03 | 1.01% | 2.96 | 3.05 | 121798 | 3662 | 1.48% |
| 2025-06-23 | 2.80 | 2.97 | 0.18 | 6.45% | 2.78 | 2.99 | 170099 | 4939 | 2.06% |
| 2025-06-20 | 2.84 | 2.79 | -0.05 | -1.76% | 2.78 | 2.87 | 123479 | 3494 | 1.50% |
| 2025-06-19 | 2.93 | 2.84 | -0.09 | -3.07% | 2.83 | 2.94 | 113780 | 3260 | 1.38% |
| 2025-06-18 | 2.95 | 2.93 | -0.03 | -1.01% | 2.88 | 2.96 | 122523 | 3568 | 1.49% |
| 2025-06-17 | 3.00 | 2.96 | -0.04 | -1.33% | 2.94 | 3.00 | 109156 | 3225 | 1.32% |
| 2025-06-16 | 2.98 | 3.00 | -0.01 | -0.33% | 2.94 | 3.03 | 115270 | 3437 | 1.40% |
| 2025-06-13 | 3.07 | 3.01 | -0.07 | -2.27% | 2.98 | 3.09 | 134252 | 4051 | 1.63% |
| 2025-06-12 | 3.09 | 3.08 | -0.03 | -0.96% | 3.06 | 3.11 | 78364 | 2416 | 0.95% |
| 2025-06-11 | 3.08 | 3.11 | 0.02 | 0.65% | 3.08 | 3.13 | 76108 | 2363 | 0.92% |
| 2025-06-10 | 3.17 | 3.09 | -0.07 | -2.22% | 3.05 | 3.17 | 160070 | 4976 | 1.94% |
| 2025-06-09 | 3.20 | 3.16 | -0.06 | -1.86% | 3.15 | 3.22 | 177427 | 5619 | 2.15% |
| 2025-06-06 | 3.22 | 3.22 | 0.01 | 0.31% | 3.18 | 3.25 | 121225 | 3899 | 1.47% |
| 2025-06-05 | 3.25 | 3.21 | -0.02 | -0.62% | 3.18 | 3.27 | 123194 | 3968 | 1.49% |
| 2025-06-04 | 3.18 | 3.23 | 0.06 | 1.89% | 3.17 | 3.31 | 194792 | 6320 | 2.36% |
| 2025-06-03 | 3.20 | 3.17 | -0.04 | -1.25% | 3.15 | 3.22 | 122165 | 3890 | 1.48% |
| 2025-05-30 | 3.18 | 3.21 | 0.01 | 0.31% | 3.13 | 3.28 | 238434 | 7639 | 2.89% |
| 2025-05-29 | 3.12 | 3.20 | 0.08 | 2.56% | 3.10 | 3.20 | 109989 | 3476 | 1.33% |
| 2025-05-28 | 3.15 | 3.12 | -0.03 | -0.95% | 3.09 | 3.16 | 80680 | 2514 | 0.98% |
| 2025-05-27 | 3.20 | 3.15 | -0.03 | -0.94% | 3.13 | 3.20 | 83484 | 2637 | 1.01% |
| 2025-05-26 | 3.17 | 3.18 | 0.01 | 0.32% | 3.16 | 3.22 | 80881 | 2575 | 0.98% |
| 2025-05-23 | 3.24 | 3.17 | -0.05 | -1.55% | 3.14 | 3.28 | 129735 | 4153 | 1.57% |
| 2025-05-22 | 3.29 | 3.22 | -0.07 | -2.13% | 3.21 | 3.31 | 88707 | 2882 | 1.08% |
| 2025-05-21 | 3.35 | 3.29 | -0.06 | -1.79% | 3.29 | 3.40 | 147080 | 4903 | 1.78% |
| 2025-05-20 | 3.31 | 3.35 | 0.09 | 2.76% | 3.29 | 3.46 | 316685 | 10661 | 3.84% |
| 2025-05-19 | 3.18 | 3.26 | 0.09 | 2.84% | 3.18 | 3.32 | 196299 | 6404 | 2.38% |
| 2025-05-16 | 3.16 | 3.17 | 0.00 | 0.00% | 3.13 | 3.19 | 93186 | 2945 | 1.13% |
| 2025-05-15 | 3.19 | 3.17 | -0.03 | -0.94% | 3.17 | 3.20 | 73118 | 2325 | 0.89% |
| 2025-05-14 | 3.19 | 3.20 | -0.01 | -0.31% | 3.17 | 3.22 | 76743 | 2450 | 0.93% |
| 2025-05-13 | 3.28 | 3.21 | -0.07 | -2.13% | 3.20 | 3.30 | 119352 | 3863 | 1.45% |
| 2025-05-12 | 3.30 | 3.28 | -0.01 | -0.30% | 3.27 | 3.32 | 150170 | 4933 | 1.82% |
| 2025-05-09 | 3.22 | 3.29 | 0.06 | 1.86% | 3.19 | 3.34 | 321607 | 10536 | 3.90% |
| 2025-05-08 | 3.17 | 3.23 | 0.04 | 1.25% | 3.17 | 3.25 | 147737 | 4730 | 1.79% |
| 2025-05-07 | 3.25 | 3.19 | -0.01 | -0.31% | 3.16 | 3.35 | 177766 | 5739 | 2.16% |
| 2025-05-06 | 3.14 | 3.20 | 0.08 | 2.56% | 3.13 | 3.23 | 183898 | 5860 | 2.23% |
| 2025-04-30 | 3.10 | 3.12 | 0.04 | 1.30% | 3.07 | 3.29 | 238538 | 7455 | 2.89% |
| 2025-04-29 | 3.14 | 3.08 | -0.17 | -5.23% | 3.06 | 3.21 | 366348 | 11378 | 4.44% |
| 2025-04-28 | 3.45 | 3.25 | -0.36 | -9.97% | 3.25 | 3.50 | 449443 | 14951 | 5.45% |
| 2025-04-25 | 3.90 | 3.61 | -0.04 | -1.10% | 3.41 | 4.01 | 817981 | 30648 | 9.92% |