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 | 3.07 | 3.04 | -0.01 | -0.33% | 3.00 | 3.08 | 504266 | 15308 | 2.63% |
| 2025-07-31 | 3.01 | 3.05 | -0.01 | -0.33% | 2.97 | 3.09 | 854614 | 25779 | 4.45% |
| 2025-07-30 | 2.96 | 3.06 | 0.08 | 2.68% | 2.95 | 3.12 | 1100665 | 33588 | 5.73% |
| 2025-07-29 | 3.06 | 2.98 | -0.07 | -2.30% | 2.97 | 3.07 | 949157 | 28466 | 4.94% |
| 2025-07-28 | 3.11 | 3.05 | -0.09 | -2.87% | 3.04 | 3.13 | 993452 | 30469 | 5.17% |
| 2025-07-25 | 3.19 | 3.14 | -0.06 | -1.88% | 3.11 | 3.20 | 1020136 | 32030 | 5.31% |
| 2025-07-24 | 3.17 | 3.20 | 0.05 | 1.59% | 3.15 | 3.24 | 982904 | 31335 | 5.12% |
| 2025-07-23 | 3.25 | 3.15 | -0.13 | -3.96% | 3.12 | 3.26 | 1520519 | 48104 | 7.92% |
| 2025-07-22 | 3.39 | 3.28 | -0.03 | -0.91% | 3.25 | 3.39 | 1927505 | 63832 | 10.04% |
| 2025-07-21 | 3.18 | 3.31 | 0.16 | 5.08% | 3.18 | 3.31 | 1478136 | 48337 | 7.70% |
| 2025-07-18 | 3.21 | 3.15 | -0.15 | -4.55% | 3.14 | 3.27 | 2378332 | 75742 | 12.39% |
| 2025-07-17 | 3.30 | 3.30 | -0.17 | -4.90% | 3.30 | 3.43 | 3963464 | 131423 | 20.64% |
| 2025-07-16 | 3.47 | 3.47 | -0.18 | -4.93% | 3.47 | 3.47 | 83410 | 2894 | 0.43% |
| 2025-07-15 | 3.65 | 3.65 | -0.19 | -4.95% | 3.65 | 3.65 | 20453 | 746 | 0.11% |
| 2025-07-14 | 3.84 | 3.84 | -0.20 | -4.95% | 3.84 | 3.84 | 9508 | 365 | 0.05% |
| 2025-07-11 | 4.04 | 4.04 | -0.21 | -4.94% | 4.04 | 4.04 | 12068 | 487 | 0.06% |
| 2025-07-10 | 4.25 | 4.25 | -0.22 | -4.92% | 4.25 | 4.25 | 13470 | 572 | 0.07% |
| 2025-07-08 | 4.47 | 4.47 | -0.03 | -0.67% | 4.44 | 4.49 | 1139020 | 50804 | 5.93% |
| 2025-07-07 | 4.43 | 4.50 | 0.04 | 0.90% | 4.29 | 4.52 | 1339332 | 59351 | 6.97% |
| 2025-07-04 | 4.64 | 4.46 | -0.22 | -4.70% | 4.45 | 4.64 | 2200779 | 99194 | 11.46% |
| 2025-07-03 | 4.50 | 4.68 | 0.18 | 4.00% | 4.47 | 4.75 | 3232063 | 150442 | 16.83% |
| 2025-07-02 | 4.48 | 4.50 | -0.02 | -0.44% | 4.43 | 4.68 | 2247858 | 102414 | 11.71% |
| 2025-07-01 | 4.46 | 4.52 | 0.05 | 1.12% | 4.43 | 4.57 | 1908048 | 85936 | 9.94% |
| 2025-06-30 | 4.42 | 4.47 | 0.02 | 0.45% | 4.36 | 4.50 | 1527524 | 67882 | 7.95% |
| 2025-06-27 | 4.50 | 4.45 | 0.01 | 0.23% | 4.44 | 4.57 | 1692576 | 75895 | 8.81% |
| 2025-06-26 | 4.46 | 4.44 | -0.15 | -3.27% | 4.44 | 4.66 | 3081077 | 139543 | 16.05% |
| 2025-06-25 | 4.51 | 4.59 | 0.08 | 1.77% | 4.44 | 4.74 | 4825040 | 221782 | 25.13% |
| 2025-06-24 | 4.29 | 4.51 | 0.41 | 10.00% | 4.28 | 4.51 | 3122334 | 138996 | 16.26% |
| 2025-06-23 | 3.95 | 4.10 | 0.10 | 2.50% | 3.94 | 4.10 | 1003902 | 40702 | 5.23% |
| 2025-06-20 | 4.04 | 4.00 | -0.09 | -2.20% | 3.98 | 4.11 | 1050215 | 42253 | 5.47% |
| 2025-06-19 | 4.22 | 4.09 | -0.12 | -2.85% | 4.09 | 4.32 | 1289012 | 53945 | 6.71% |
| 2025-06-18 | 4.26 | 4.21 | -0.09 | -2.09% | 4.18 | 4.28 | 1249838 | 52700 | 6.51% |
| 2025-06-17 | 4.31 | 4.30 | -0.01 | -0.23% | 4.26 | 4.39 | 1220874 | 52680 | 6.36% |
| 2025-06-16 | 4.18 | 4.31 | 0.06 | 1.41% | 4.15 | 4.37 | 1310431 | 56077 | 6.82% |
| 2025-06-13 | 4.49 | 4.25 | -0.29 | -6.39% | 4.22 | 4.50 | 2395817 | 103445 | 12.48% |
| 2025-06-12 | 4.51 | 4.54 | -0.06 | -1.30% | 4.40 | 4.68 | 2679545 | 121026 | 13.95% |
| 2025-06-11 | 4.44 | 4.60 | 0.20 | 4.55% | 4.44 | 4.75 | 3917992 | 180120 | 20.40% |
| 2025-06-10 | 4.50 | 4.40 | -0.06 | -1.35% | 4.32 | 4.55 | 2463780 | 109530 | 12.83% |
| 2025-06-09 | 4.39 | 4.46 | 0.06 | 1.36% | 4.39 | 4.50 | 2296734 | 102324 | 11.96% |
| 2025-06-06 | 4.49 | 4.40 | -0.15 | -3.30% | 4.37 | 4.53 | 2638674 | 117070 | 13.74% |
| 2025-06-05 | 4.76 | 4.55 | -0.13 | -2.78% | 4.45 | 4.80 | 3685698 | 167909 | 19.19% |
| 2025-06-04 | 4.83 | 4.68 | -0.20 | -4.10% | 4.66 | 4.96 | 4535604 | 215627 | 23.62% |
| 2025-06-03 | 4.88 | 4.88 | -0.54 | -9.96% | 4.88 | 5.38 | 6097766 | 306620 | 31.75% |
| 2025-05-30 | 6.12 | 5.42 | -0.14 | -2.52% | 5.41 | 6.12 | 8608206 | 510011 | 44.83% |
| 2025-05-29 | 5.56 | 5.56 | 0.51 | 10.10% | 5.56 | 5.56 | 212558 | 11818 | 1.11% |
| 2025-05-28 | 5.05 | 5.05 | 0.46 | 10.02% | 5.05 | 5.05 | 269353 | 13602 | 1.40% |
| 2025-05-27 | 4.59 | 4.59 | 0.42 | 10.07% | 4.59 | 4.59 | 573318 | 26315 | 2.99% |
| 2025-05-26 | 3.96 | 4.17 | 0.38 | 10.03% | 3.94 | 4.17 | 785110 | 32290 | 4.09% |
| 2025-05-23 | 3.93 | 3.79 | -0.23 | -5.72% | 3.78 | 4.20 | 2419421 | 96142 | 12.60% |
| 2025-05-22 | 4.21 | 4.02 | -0.16 | -3.83% | 4.00 | 4.43 | 3780221 | 159333 | 19.69% |
| 2025-05-21 | 3.70 | 4.18 | 0.38 | 10.00% | 3.61 | 4.18 | 2668600 | 104773 | 13.90% |
| 2025-05-20 | 3.59 | 3.80 | 0.20 | 5.56% | 3.58 | 3.95 | 2011817 | 75705 | 10.48% |
| 2025-05-19 | 3.53 | 3.60 | 0.05 | 1.41% | 3.50 | 3.67 | 911685 | 32585 | 4.75% |
| 2025-05-16 | 3.43 | 3.55 | 0.11 | 3.20% | 3.42 | 3.62 | 898940 | 31885 | 4.68% |
| 2025-05-15 | 3.59 | 3.44 | -0.15 | -4.18% | 3.43 | 3.59 | 615522 | 21430 | 3.21% |
| 2025-05-14 | 3.55 | 3.59 | 0.03 | 0.84% | 3.47 | 3.64 | 783014 | 28020 | 4.08% |
| 2025-05-13 | 3.63 | 3.56 | -0.04 | -1.11% | 3.54 | 3.65 | 763395 | 27425 | 3.98% |
| 2025-05-12 | 3.62 | 3.60 | 0.01 | 0.28% | 3.55 | 3.64 | 920136 | 32989 | 4.79% |
| 2025-05-09 | 3.66 | 3.59 | -0.15 | -4.01% | 3.56 | 3.70 | 1078739 | 38795 | 5.62% |
| 2025-05-08 | 3.52 | 3.74 | 0.12 | 3.31% | 3.52 | 3.85 | 1862010 | 68913 | 9.70% |
| 2025-05-07 | 3.51 | 3.62 | 0.17 | 4.93% | 3.46 | 3.79 | 2288590 | 81922 | 11.92% |
| 2025-05-06 | 3.18 | 3.45 | 0.31 | 9.87% | 3.17 | 3.45 | 919584 | 31002 | 4.79% |
| 2025-04-30 | 3.05 | 3.14 | 0.06 | 1.95% | 3.03 | 3.18 | 470995 | 14805 | 2.45% |
| 2025-04-29 | 3.07 | 3.08 | -0.03 | -0.96% | 3.05 | 3.13 | 342057 | 10593 | 1.78% |
| 2025-04-28 | 3.20 | 3.11 | -0.12 | -3.72% | 3.10 | 3.21 | 504107 | 15751 | 2.63% |
| 2025-04-25 | 3.18 | 3.23 | 0.04 | 1.25% | 3.16 | 3.30 | 533570 | 17251 | 2.78% |
| 2025-04-24 | 3.30 | 3.19 | -0.14 | -4.20% | 3.17 | 3.33 | 628855 | 20272 | 3.27% |