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 | 3.45 | 3.46 | 0.00 | 0.00% | 3.44 | 3.48 | 97193 | 3360 | 0.76% |
| 2025-07-31 | 3.54 | 3.46 | -0.09 | -2.54% | 3.44 | 3.54 | 194918 | 6765 | 1.53% |
| 2025-07-30 | 3.57 | 3.55 | 0.01 | 0.28% | 3.52 | 3.61 | 199670 | 7127 | 1.56% |
| 2025-07-29 | 3.56 | 3.54 | -0.03 | -0.84% | 3.48 | 3.58 | 192834 | 6775 | 1.51% |
| 2025-07-28 | 3.61 | 3.57 | -0.04 | -1.11% | 3.55 | 3.61 | 192470 | 6867 | 1.51% |
| 2025-07-25 | 3.65 | 3.61 | -0.04 | -1.10% | 3.60 | 3.72 | 249521 | 9103 | 1.96% |
| 2025-07-24 | 3.60 | 3.65 | 0.04 | 1.11% | 3.58 | 3.66 | 220792 | 7986 | 1.73% |
| 2025-07-23 | 3.73 | 3.61 | -0.12 | -3.22% | 3.61 | 3.79 | 367690 | 13514 | 2.88% |
| 2025-07-22 | 3.64 | 3.73 | 0.09 | 2.47% | 3.58 | 3.75 | 556229 | 20442 | 4.36% |
| 2025-07-21 | 3.58 | 3.64 | 0.16 | 4.60% | 3.58 | 3.70 | 446863 | 16173 | 3.50% |
| 2025-07-18 | 3.49 | 3.48 | -0.03 | -0.85% | 3.46 | 3.53 | 164385 | 5736 | 1.29% |
| 2025-07-17 | 3.48 | 3.51 | 0.03 | 0.86% | 3.44 | 3.51 | 196050 | 6812 | 1.54% |
| 2025-07-16 | 3.49 | 3.48 | -0.01 | -0.29% | 3.46 | 3.50 | 142562 | 4961 | 1.12% |
| 2025-07-15 | 3.62 | 3.49 | -0.14 | -3.86% | 3.47 | 3.62 | 305803 | 10740 | 2.40% |
| 2025-07-14 | 3.62 | 3.63 | 0.01 | 0.28% | 3.60 | 3.63 | 167019 | 6039 | 1.31% |
| 2025-07-11 | 3.60 | 3.62 | 0.02 | 0.56% | 3.57 | 3.64 | 259971 | 9396 | 2.04% |
| 2025-07-10 | 3.56 | 3.60 | 0.03 | 0.84% | 3.55 | 3.61 | 201608 | 7229 | 1.58% |
| 2025-07-09 | 3.61 | 3.57 | -0.05 | -1.38% | 3.55 | 3.62 | 248076 | 8891 | 1.94% |
| 2025-07-08 | 3.60 | 3.62 | 0.03 | 0.84% | 3.59 | 3.63 | 203236 | 7346 | 1.59% |
| 2025-07-07 | 3.55 | 3.59 | 0.03 | 0.84% | 3.53 | 3.62 | 201987 | 7253 | 1.58% |
| 2025-07-04 | 3.67 | 3.56 | -0.11 | -3.00% | 3.55 | 3.67 | 418088 | 15045 | 3.28% |
| 2025-07-03 | 3.75 | 3.67 | -0.08 | -2.13% | 3.67 | 3.75 | 294365 | 10850 | 2.31% |
| 2025-07-02 | 3.72 | 3.75 | 0.03 | 0.81% | 3.66 | 3.76 | 354002 | 13182 | 2.77% |
| 2025-07-01 | 3.78 | 3.72 | -0.12 | -3.13% | 3.67 | 3.80 | 484378 | 18018 | 3.80% |
| 2025-06-30 | 3.79 | 3.84 | 0.05 | 1.32% | 3.66 | 3.85 | 540379 | 20328 | 4.23% |
| 2025-06-27 | 3.93 | 3.79 | -0.18 | -4.53% | 3.75 | 3.93 | 691002 | 26356 | 5.41% |
| 2025-06-26 | 4.00 | 3.97 | -0.14 | -3.41% | 3.80 | 4.08 | 908335 | 35589 | 7.12% |
| 2025-06-25 | 4.17 | 4.11 | -0.12 | -2.84% | 4.01 | 4.30 | 1104655 | 45192 | 8.66% |
| 2025-06-24 | 4.03 | 4.23 | -0.09 | -2.08% | 3.96 | 4.62 | 1599369 | 67218 | 12.53% |
| 2025-06-23 | 3.94 | 4.32 | 0.39 | 9.92% | 3.86 | 4.32 | 628922 | 26109 | 4.93% |
| 2025-06-20 | 4.13 | 3.93 | -0.44 | -10.07% | 3.93 | 4.31 | 1159327 | 46824 | 9.08% |
| 2025-06-19 | 4.20 | 4.37 | 0.15 | 3.55% | 4.01 | 4.64 | 1740862 | 76486 | 13.64% |
| 2025-06-18 | 3.92 | 4.22 | 0.38 | 9.90% | 3.86 | 4.22 | 719740 | 29248 | 5.64% |
| 2025-06-17 | 3.82 | 3.84 | -0.23 | -5.65% | 3.71 | 3.95 | 1011496 | 38578 | 7.93% |
| 2025-06-16 | 3.99 | 4.07 | 0.31 | 8.24% | 3.84 | 4.14 | 1414693 | 57185 | 11.08% |
| 2025-06-13 | 3.43 | 3.76 | 0.34 | 9.94% | 3.43 | 3.76 | 484145 | 17709 | 3.79% |
| 2025-06-12 | 3.49 | 3.42 | -0.04 | -1.16% | 3.37 | 3.49 | 66839 | 2281 | 0.52% |
| 2025-06-11 | 3.43 | 3.46 | 0.02 | 0.58% | 3.43 | 3.48 | 63836 | 2206 | 0.50% |
| 2025-06-10 | 3.45 | 3.44 | -0.01 | -0.29% | 3.40 | 3.51 | 89814 | 3106 | 0.70% |
| 2025-06-09 | 3.39 | 3.45 | 0.06 | 1.77% | 3.35 | 3.49 | 91493 | 3120 | 0.72% |
| 2025-06-06 | 3.32 | 3.39 | 0.08 | 2.42% | 3.30 | 3.43 | 95648 | 3241 | 0.75% |
| 2025-06-05 | 3.36 | 3.31 | -0.04 | -1.19% | 3.30 | 3.39 | 62472 | 2082 | 0.49% |
| 2025-06-04 | 3.29 | 3.35 | 0.07 | 2.13% | 3.28 | 3.37 | 74005 | 2462 | 0.58% |
| 2025-06-03 | 3.28 | 3.28 | -0.03 | -0.91% | 3.26 | 3.31 | 96974 | 3184 | 0.76% |
| 2025-05-30 | 3.35 | 3.31 | -0.04 | -1.19% | 3.30 | 3.38 | 83171 | 2766 | 0.65% |
| 2025-05-29 | 3.31 | 3.35 | 0.02 | 0.60% | 3.30 | 3.38 | 68768 | 2306 | 0.54% |
| 2025-05-28 | 3.38 | 3.33 | -0.06 | -1.77% | 3.31 | 3.41 | 66090 | 2208 | 0.52% |
| 2025-05-27 | 3.32 | 3.39 | 0.05 | 1.50% | 3.28 | 3.39 | 68145 | 2276 | 0.53% |
| 2025-05-26 | 3.32 | 3.34 | 0.02 | 0.60% | 3.30 | 3.38 | 60272 | 2010 | 0.47% |
| 2025-05-23 | 3.36 | 3.32 | -0.05 | -1.48% | 3.32 | 3.41 | 67798 | 2285 | 0.53% |
| 2025-05-22 | 3.48 | 3.37 | -0.09 | -2.60% | 3.36 | 3.48 | 74038 | 2518 | 0.58% |
| 2025-05-21 | 3.50 | 3.46 | -0.04 | -1.14% | 3.46 | 3.52 | 61004 | 2123 | 0.48% |
| 2025-05-20 | 3.50 | 3.50 | 0.00 | 0.00% | 3.45 | 3.53 | 73405 | 2555 | 0.58% |
| 2025-05-19 | 3.42 | 3.50 | 0.08 | 2.34% | 3.38 | 3.51 | 96609 | 3346 | 0.76% |
| 2025-05-16 | 3.39 | 3.42 | 0.02 | 0.59% | 3.38 | 3.43 | 55104 | 1878 | 0.43% |
| 2025-05-15 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.48 | 74759 | 2552 | 0.59% |
| 2025-05-14 | 3.35 | 3.40 | 0.05 | 1.49% | 3.34 | 3.42 | 78687 | 2669 | 0.62% |
| 2025-05-13 | 3.36 | 3.35 | 0.02 | 0.60% | 3.31 | 3.38 | 67093 | 2244 | 0.53% |
| 2025-05-12 | 3.38 | 3.33 | -0.03 | -0.89% | 3.31 | 3.38 | 58382 | 1946 | 0.46% |
| 2025-05-09 | 3.37 | 3.36 | -0.01 | -0.30% | 3.35 | 3.39 | 48908 | 1646 | 0.38% |
| 2025-05-08 | 3.38 | 3.37 | -0.02 | -0.59% | 3.34 | 3.41 | 66307 | 2239 | 0.52% |
| 2025-05-07 | 3.38 | 3.39 | 0.02 | 0.59% | 3.33 | 3.41 | 102428 | 3446 | 0.80% |
| 2025-05-06 | 3.26 | 3.37 | 0.14 | 4.33% | 3.24 | 3.37 | 124042 | 4127 | 0.97% |
| 2025-04-30 | 3.28 | 3.23 | -0.05 | -1.52% | 3.22 | 3.30 | 58402 | 1904 | 0.46% |
| 2025-04-29 | 3.20 | 3.28 | 0.05 | 1.55% | 3.20 | 3.31 | 63627 | 2086 | 0.50% |
| 2025-04-28 | 3.24 | 3.23 | 0.01 | 0.31% | 3.14 | 3.24 | 89876 | 2876 | 0.70% |
| 2025-04-25 | 3.28 | 3.22 | -0.06 | -1.83% | 3.21 | 3.28 | 59145 | 1921 | 0.46% |
| 2025-04-24 | 3.30 | 3.28 | 0.00 | 0.00% | 3.24 | 3.30 | 81986 | 2683 | 0.64% |