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 | 3.50 | 3.50 | 0.01 | 0.29% | 3.47 | 3.60 | 510622 | 18019 | 4.49% |
| 2025-07-31 | 3.44 | 3.49 | 0.04 | 1.16% | 3.44 | 3.54 | 510415 | 17889 | 4.49% |
| 2025-07-30 | 3.53 | 3.45 | -0.09 | -2.54% | 3.43 | 3.54 | 454977 | 15796 | 4.00% |
| 2025-07-29 | 3.61 | 3.54 | -0.06 | -1.67% | 3.50 | 3.61 | 532457 | 18780 | 4.69% |
| 2025-07-28 | 3.64 | 3.60 | -0.04 | -1.10% | 3.58 | 3.66 | 676323 | 24362 | 5.95% |
| 2025-07-25 | 3.55 | 3.64 | 0.09 | 2.54% | 3.50 | 3.81 | 1201128 | 43754 | 10.57% |
| 2025-07-24 | 3.52 | 3.55 | 0.03 | 0.85% | 3.51 | 3.56 | 341245 | 12075 | 3.00% |
| 2025-07-23 | 3.55 | 3.52 | -0.04 | -1.12% | 3.51 | 3.56 | 333420 | 11780 | 2.93% |
| 2025-07-22 | 3.63 | 3.56 | -0.07 | -1.93% | 3.53 | 3.63 | 514371 | 18271 | 4.53% |
| 2025-07-21 | 3.57 | 3.63 | 0.03 | 0.83% | 3.57 | 3.64 | 444783 | 16049 | 3.91% |
| 2025-07-18 | 3.64 | 3.60 | -0.04 | -1.10% | 3.56 | 3.67 | 446059 | 16070 | 3.93% |
| 2025-07-17 | 3.66 | 3.64 | -0.04 | -1.09% | 3.62 | 3.67 | 545088 | 19818 | 4.80% |
| 2025-07-16 | 3.63 | 3.68 | 0.06 | 1.66% | 3.61 | 3.78 | 940393 | 34716 | 8.28% |
| 2025-07-15 | 3.59 | 3.62 | 0.01 | 0.28% | 3.55 | 3.74 | 768002 | 27758 | 6.76% |
| 2025-07-14 | 3.60 | 3.61 | 0.01 | 0.28% | 3.58 | 3.65 | 349886 | 12627 | 3.08% |
| 2025-07-11 | 3.62 | 3.60 | -0.01 | -0.28% | 3.55 | 3.63 | 447528 | 16033 | 3.94% |
| 2025-07-10 | 3.57 | 3.61 | 0.05 | 1.40% | 3.55 | 3.66 | 619494 | 22328 | 5.45% |
| 2025-07-09 | 3.60 | 3.56 | -0.03 | -0.84% | 3.54 | 3.61 | 355834 | 12701 | 3.13% |
| 2025-07-08 | 3.52 | 3.59 | 0.08 | 2.28% | 3.51 | 3.59 | 406982 | 14467 | 3.58% |
| 2025-07-07 | 3.47 | 3.51 | 0.05 | 1.45% | 3.44 | 3.51 | 319533 | 11144 | 2.81% |
| 2025-07-04 | 3.53 | 3.46 | -0.08 | -2.26% | 3.45 | 3.54 | 401839 | 13981 | 3.54% |
| 2025-07-03 | 3.51 | 3.54 | 0.02 | 0.57% | 3.50 | 3.57 | 312744 | 11036 | 2.75% |
| 2025-07-02 | 3.55 | 3.52 | -0.03 | -0.85% | 3.50 | 3.56 | 336452 | 11853 | 2.96% |
| 2025-07-01 | 3.56 | 3.55 | 0.00 | 0.00% | 3.49 | 3.59 | 525299 | 18606 | 4.62% |
| 2025-06-30 | 3.53 | 3.55 | 0.01 | 0.28% | 3.53 | 3.56 | 346708 | 12279 | 3.05% |
| 2025-06-27 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.58 | 385163 | 13703 | 3.39% |
| 2025-06-26 | 3.55 | 3.55 | -0.01 | -0.28% | 3.53 | 3.61 | 511438 | 18245 | 4.50% |
| 2025-06-25 | 3.56 | 3.56 | 0.03 | 0.85% | 3.51 | 3.58 | 498202 | 17645 | 4.38% |
| 2025-06-24 | 3.42 | 3.53 | 0.13 | 3.82% | 3.42 | 3.54 | 622818 | 21798 | 5.48% |
| 2025-06-23 | 3.30 | 3.40 | 0.04 | 1.19% | 3.27 | 3.41 | 467023 | 15690 | 4.11% |
| 2025-06-20 | 3.41 | 3.36 | -0.03 | -0.88% | 3.33 | 3.49 | 617664 | 20949 | 5.44% |
| 2025-06-19 | 3.52 | 3.39 | -0.11 | -3.14% | 3.38 | 3.60 | 857689 | 29925 | 7.55% |
| 2025-06-18 | 3.49 | 3.50 | 0.00 | 0.00% | 3.43 | 3.58 | 739658 | 25954 | 6.51% |
| 2025-06-17 | 3.50 | 3.50 | 0.00 | 0.00% | 3.45 | 3.52 | 344328 | 12011 | 3.03% |
| 2025-06-16 | 3.44 | 3.50 | 0.03 | 0.86% | 3.44 | 3.52 | 351520 | 12279 | 3.09% |
| 2025-06-13 | 3.63 | 3.47 | -0.16 | -4.41% | 3.46 | 3.64 | 663096 | 23330 | 5.84% |
| 2025-06-12 | 3.70 | 3.63 | -0.08 | -2.16% | 3.62 | 3.70 | 676965 | 24690 | 5.96% |
| 2025-06-11 | 3.70 | 3.71 | 0.01 | 0.27% | 3.66 | 3.74 | 641364 | 23739 | 5.64% |
| 2025-06-10 | 3.84 | 3.70 | -0.12 | -3.14% | 3.62 | 3.86 | 1132048 | 42072 | 9.96% |
| 2025-06-09 | 3.83 | 3.82 | 0.07 | 1.87% | 3.75 | 3.90 | 1103101 | 42026 | 9.71% |
| 2025-06-06 | 3.80 | 3.75 | -0.07 | -1.83% | 3.74 | 3.88 | 1367260 | 51759 | 12.03% |
| 2025-06-05 | 3.93 | 3.82 | 0.00 | 0.00% | 3.80 | 4.02 | 2885679 | 112502 | 25.39% |
| 2025-06-04 | 3.49 | 3.82 | 0.35 | 10.09% | 3.49 | 3.82 | 1430258 | 53295 | 12.59% |
| 2025-06-03 | 3.47 | 3.47 | 0.00 | 0.00% | 3.43 | 3.49 | 677459 | 23497 | 5.96% |
| 2025-05-30 | 3.64 | 3.47 | -0.17 | -4.67% | 3.45 | 3.64 | 1344984 | 47040 | 11.84% |
| 2025-05-29 | 3.31 | 3.64 | 0.33 | 9.97% | 3.31 | 3.64 | 1037108 | 36562 | 9.13% |
| 2025-05-28 | 3.37 | 3.31 | -0.05 | -1.49% | 3.30 | 3.43 | 320549 | 10735 | 2.82% |
| 2025-05-27 | 3.34 | 3.36 | 0.02 | 0.60% | 3.31 | 3.37 | 311360 | 10414 | 2.74% |
| 2025-05-26 | 3.29 | 3.34 | 0.04 | 1.21% | 3.29 | 3.34 | 336268 | 11174 | 2.96% |
| 2025-05-23 | 3.36 | 3.30 | -0.08 | -2.37% | 3.30 | 3.40 | 431839 | 14429 | 3.80% |
| 2025-05-22 | 3.44 | 3.38 | -0.05 | -1.46% | 3.36 | 3.48 | 473287 | 16168 | 4.16% |
| 2025-05-21 | 3.50 | 3.43 | -0.07 | -2.00% | 3.39 | 3.50 | 458170 | 15703 | 4.03% |
| 2025-05-20 | 3.46 | 3.50 | 0.05 | 1.45% | 3.41 | 3.52 | 565694 | 19674 | 4.98% |
| 2025-05-19 | 3.47 | 3.45 | 0.01 | 0.29% | 3.37 | 3.47 | 488936 | 16726 | 4.30% |
| 2025-05-16 | 3.37 | 3.44 | 0.06 | 1.78% | 3.36 | 3.46 | 636860 | 21869 | 5.60% |
| 2025-05-15 | 3.41 | 3.38 | -0.03 | -0.88% | 3.33 | 3.48 | 624327 | 21189 | 5.49% |
| 2025-05-14 | 3.38 | 3.41 | 0.03 | 0.89% | 3.37 | 3.47 | 616292 | 21092 | 5.42% |
| 2025-05-13 | 3.43 | 3.38 | -0.01 | -0.29% | 3.37 | 3.48 | 535441 | 18294 | 4.71% |
| 2025-05-12 | 3.37 | 3.39 | 0.02 | 0.59% | 3.33 | 3.40 | 512419 | 17241 | 4.51% |
| 2025-05-09 | 3.36 | 3.37 | 0.01 | 0.30% | 3.31 | 3.39 | 614969 | 20561 | 5.41% |
| 2025-05-08 | 3.31 | 3.36 | 0.01 | 0.30% | 3.31 | 3.43 | 808486 | 27332 | 7.11% |
| 2025-05-07 | 3.44 | 3.35 | -0.11 | -3.18% | 3.31 | 3.49 | 1091986 | 36908 | 9.61% |
| 2025-05-06 | 3.41 | 3.46 | 0.06 | 1.76% | 3.35 | 3.48 | 1251384 | 42625 | 11.01% |
| 2025-04-30 | 3.20 | 3.40 | 0.19 | 5.92% | 3.16 | 3.41 | 1290366 | 42506 | 11.35% |
| 2025-04-29 | 3.05 | 3.21 | 0.08 | 2.56% | 2.99 | 3.43 | 1265592 | 40570 | 11.14% |
| 2025-04-28 | 3.01 | 3.13 | 0.12 | 3.99% | 2.96 | 3.27 | 1500637 | 46245 | 13.21% |
| 2025-04-25 | 2.85 | 3.01 | 0.27 | 9.85% | 2.85 | 3.01 | 782627 | 23255 | 6.89% |
| 2025-04-24 | 2.82 | 2.74 | -0.08 | -2.84% | 2.72 | 2.82 | 311651 | 8600 | 2.74% |