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 | 3.05 | 3.05 | 0.01 | 0.33% | 3.03 | 3.08 | 256833 | 7839 | 1.30% |
| 2025-07-31 | 3.07 | 3.04 | -0.04 | -1.30% | 3.03 | 3.08 | 359812 | 10970 | 1.82% |
| 2025-07-30 | 3.08 | 3.08 | 0.00 | 0.00% | 3.06 | 3.10 | 375621 | 11582 | 1.90% |
| 2025-07-29 | 3.11 | 3.08 | -0.04 | -1.28% | 3.04 | 3.12 | 531562 | 16319 | 2.70% |
| 2025-07-28 | 3.15 | 3.12 | -0.03 | -0.95% | 3.10 | 3.16 | 456641 | 14270 | 2.32% |
| 2025-07-25 | 3.18 | 3.15 | -0.02 | -0.63% | 3.14 | 3.22 | 468724 | 14891 | 2.38% |
| 2025-07-24 | 3.16 | 3.17 | 0.00 | 0.00% | 3.11 | 3.18 | 646696 | 20359 | 3.28% |
| 2025-07-23 | 3.23 | 3.17 | -0.04 | -1.25% | 3.16 | 3.30 | 1077694 | 34591 | 5.46% |
| 2025-07-22 | 3.08 | 3.21 | 0.13 | 4.22% | 3.07 | 3.22 | 1465998 | 46552 | 7.43% |
| 2025-07-21 | 3.01 | 3.08 | 0.07 | 2.33% | 3.01 | 3.09 | 577981 | 17667 | 2.93% |
| 2025-07-18 | 3.01 | 3.01 | 0.00 | 0.00% | 3.00 | 3.03 | 262623 | 7921 | 1.33% |
| 2025-07-17 | 3.05 | 3.01 | -0.02 | -0.66% | 3.00 | 3.05 | 364675 | 11002 | 1.85% |
| 2025-07-16 | 3.02 | 3.03 | 0.00 | 0.00% | 3.01 | 3.04 | 265471 | 8025 | 1.35% |
| 2025-07-15 | 3.08 | 3.03 | -0.06 | -1.94% | 3.00 | 3.09 | 532244 | 16174 | 2.70% |
| 2025-07-14 | 3.09 | 3.09 | 0.00 | 0.00% | 3.07 | 3.15 | 476725 | 14795 | 2.42% |
| 2025-07-11 | 3.09 | 3.09 | -0.01 | -0.32% | 3.07 | 3.17 | 740021 | 23000 | 3.75% |
| 2025-07-10 | 3.13 | 3.10 | 0.11 | 3.68% | 3.09 | 3.21 | 1421647 | 44666 | 7.21% |
| 2025-07-09 | 2.98 | 2.99 | 0.00 | 0.00% | 2.98 | 3.03 | 390775 | 11730 | 1.98% |
| 2025-07-08 | 2.99 | 2.99 | 0.00 | 0.00% | 2.96 | 2.99 | 309833 | 9219 | 1.57% |
| 2025-07-07 | 3.02 | 2.99 | -0.03 | -0.99% | 2.98 | 3.02 | 282519 | 8449 | 1.43% |
| 2025-07-04 | 3.00 | 3.02 | 0.02 | 0.67% | 2.99 | 3.06 | 600569 | 18206 | 3.04% |
| 2025-07-03 | 3.00 | 3.00 | 0.01 | 0.33% | 2.97 | 3.01 | 322899 | 9663 | 1.64% |
| 2025-07-02 | 2.94 | 2.99 | 0.04 | 1.36% | 2.93 | 3.00 | 425402 | 12619 | 2.16% |
| 2025-07-01 | 2.96 | 2.95 | 0.00 | 0.00% | 2.93 | 2.96 | 224289 | 6604 | 1.14% |
| 2025-06-30 | 2.95 | 2.95 | 0.01 | 0.34% | 2.93 | 2.95 | 207777 | 6105 | 1.05% |
| 2025-06-27 | 2.96 | 2.94 | -0.02 | -0.68% | 2.93 | 2.97 | 305084 | 8993 | 1.55% |
| 2025-06-26 | 2.98 | 2.96 | 0.01 | 0.34% | 2.95 | 3.02 | 403530 | 12052 | 2.05% |
| 2025-06-25 | 2.96 | 2.95 | -0.01 | -0.34% | 2.93 | 2.97 | 292738 | 8625 | 1.48% |
| 2025-06-24 | 2.93 | 2.96 | 0.04 | 1.37% | 2.92 | 2.96 | 267527 | 7871 | 1.36% |
| 2025-06-23 | 2.88 | 2.92 | 0.02 | 0.69% | 2.85 | 2.94 | 248283 | 7203 | 1.26% |
| 2025-06-20 | 2.92 | 2.90 | -0.02 | -0.68% | 2.90 | 2.95 | 188830 | 5518 | 0.96% |
| 2025-06-19 | 2.96 | 2.92 | -0.05 | -1.68% | 2.92 | 2.97 | 208292 | 6125 | 1.06% |
| 2025-06-18 | 2.99 | 2.97 | -0.03 | -1.00% | 2.95 | 3.00 | 246618 | 7315 | 1.25% |
| 2025-06-17 | 2.99 | 3.00 | 0.01 | 0.33% | 2.98 | 3.01 | 219816 | 6582 | 1.11% |
| 2025-06-16 | 2.99 | 2.99 | 0.01 | 0.34% | 2.97 | 2.99 | 213372 | 6357 | 1.08% |
| 2025-06-13 | 3.01 | 2.98 | -0.03 | -1.00% | 2.97 | 3.02 | 316127 | 9443 | 1.60% |
| 2025-06-12 | 3.04 | 3.01 | -0.05 | -1.63% | 3.00 | 3.06 | 319743 | 9652 | 1.62% |
| 2025-06-11 | 3.00 | 3.06 | 0.07 | 2.34% | 2.99 | 3.07 | 552767 | 16846 | 2.80% |
| 2025-06-10 | 3.03 | 2.99 | -0.03 | -0.99% | 2.97 | 3.03 | 378263 | 11341 | 1.92% |
| 2025-06-09 | 3.00 | 3.02 | -0.01 | -0.33% | 2.99 | 3.04 | 318903 | 9636 | 1.62% |
| 2025-06-06 | 3.00 | 3.03 | 0.03 | 1.00% | 3.00 | 3.05 | 254747 | 7713 | 1.29% |
| 2025-06-05 | 3.05 | 3.00 | -0.06 | -1.96% | 2.99 | 3.06 | 406616 | 12259 | 2.06% |
| 2025-06-04 | 3.03 | 3.06 | 0.02 | 0.66% | 3.00 | 3.08 | 437771 | 13315 | 2.22% |
| 2025-06-03 | 3.05 | 3.04 | -0.08 | -2.56% | 2.98 | 3.06 | 721491 | 21821 | 3.66% |
| 2025-05-30 | 3.06 | 3.12 | 0.08 | 2.63% | 3.04 | 3.22 | 974243 | 30674 | 4.94% |
| 2025-05-29 | 2.98 | 3.04 | 0.05 | 1.67% | 2.96 | 3.04 | 429183 | 12959 | 2.18% |
| 2025-05-28 | 2.95 | 2.99 | 0.04 | 1.36% | 2.93 | 3.04 | 502183 | 15054 | 2.55% |
| 2025-05-27 | 2.93 | 2.95 | 0.00 | 0.00% | 2.93 | 2.97 | 339657 | 10017 | 1.72% |
| 2025-05-26 | 2.95 | 2.95 | 0.00 | 0.00% | 2.92 | 2.96 | 406690 | 11972 | 2.06% |
| 2025-05-23 | 3.00 | 2.95 | -0.05 | -1.67% | 2.95 | 3.01 | 438374 | 13079 | 2.22% |
| 2025-05-22 | 3.06 | 3.00 | -0.07 | -2.28% | 2.99 | 3.08 | 608974 | 18443 | 3.09% |
| 2025-05-21 | 3.14 | 3.07 | -0.07 | -2.23% | 3.07 | 3.14 | 518816 | 16064 | 2.63% |
| 2025-05-20 | 3.14 | 3.14 | 0.01 | 0.32% | 3.12 | 3.16 | 456416 | 14339 | 2.31% |
| 2025-05-19 | 3.11 | 3.13 | 0.01 | 0.32% | 3.10 | 3.17 | 445532 | 13958 | 2.26% |
| 2025-05-16 | 3.12 | 3.12 | -0.01 | -0.32% | 3.05 | 3.13 | 532028 | 16473 | 2.70% |
| 2025-05-15 | 3.14 | 3.13 | -0.03 | -0.95% | 3.11 | 3.17 | 547676 | 17182 | 2.78% |
| 2025-05-14 | 3.13 | 3.16 | 0.03 | 0.96% | 3.10 | 3.17 | 705146 | 22185 | 3.58% |
| 2025-05-13 | 3.20 | 3.13 | -0.07 | -2.19% | 3.11 | 3.21 | 902952 | 28449 | 4.58% |
| 2025-05-12 | 3.29 | 3.20 | -0.09 | -2.74% | 3.18 | 3.33 | 1416960 | 45700 | 7.18% |
| 2025-05-09 | 3.53 | 3.29 | -0.30 | -8.36% | 3.28 | 3.66 | 2495074 | 86200 | 12.65% |
| 2025-05-08 | 3.24 | 3.59 | 0.33 | 10.12% | 3.09 | 3.59 | 2108338 | 71004 | 10.69% |
| 2025-05-07 | 3.33 | 3.26 | -0.05 | -1.51% | 3.24 | 3.35 | 855167 | 28054 | 4.34% |
| 2025-05-06 | 3.30 | 3.31 | 0.04 | 1.22% | 3.27 | 3.49 | 1503095 | 50276 | 7.62% |
| 2025-04-29 | 3.25 | 3.27 | -0.03 | -0.91% | 3.20 | 3.29 | 542468 | 17632 | 2.75% |
| 2025-04-28 | 3.45 | 3.30 | -0.17 | -4.90% | 3.30 | 3.50 | 815331 | 27266 | 4.13% |
| 2025-04-25 | 3.43 | 3.47 | -0.02 | -0.57% | 3.42 | 3.55 | 672437 | 23421 | 3.41% |
| 2025-04-24 | 3.35 | 3.49 | 0.14 | 4.18% | 3.32 | 3.52 | 971009 | 33264 | 4.92% |